Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.34 | 34.53 | 33.49 | 33.99 | 1,626,286 | -0.37(-1.08%) |
Feb 25, 2011 | 34.24 | 34.59 | 33.80 | 34.36 | 1,913,164 | +0.38(+1.12%) |
Feb 24, 2011 | 31.85 | 34.12 | 31.66 | 33.98 | 3,533,073 | +2.64(+8.42%) |
Feb 23, 2011 | 32.98 | 33.00 | 30.91 | 31.34 | 3,327,132 | -1.26(-3.87%) |
Feb 22, 2011 | 33.24 | 33.24 | 32.13 | 32.60 | 2,011,739 | -1.25(-3.69%) |
Feb 18, 2011 | 33.77 | 34.07 | 33.63 | 33.85 | 1,563,810 | +0.22(+0.65%) |
Feb 17, 2011 | 34.33 | 34.42 | 33.31 | 33.63 | 3,438,606 | -0.75(-2.18%) |
Feb 16, 2011 | 33.91 | 34.60 | 33.81 | 34.38 | 1,260,487 | +0.67(+1.99%) |
Feb 15, 2011 | 33.89 | 34.26 | 33.42 | 33.71 | 1,978,705 | -0.33(-0.97%) |
Feb 14, 2011 | 33.58 | 34.35 | 33.58 | 34.04 | 2,599,615 | +0.75(+2.25%) |
Feb 11, 2011 | 32.53 | 33.35 | 32.32 | 33.29 | 2,772,409 | +0.81(+2.49%) |
Feb 10, 2011 | 32.99 | 33.00 | 32.15 | 32.48 | 3,504,292 | -0.29(-0.88%) |
Feb 09, 2011 | 31.93 | 32.95 | 31.75 | 32.77 | 4,291,507 | +0.86(+2.70%) |
Feb 08, 2011 | 31.40 | 32.25 | 31.00 | 31.91 | 3,468,356 | +1.12(+3.64%) |
Feb 07, 2011 | 31.17 | 31.48 | 30.56 | 30.79 | 976,184 | -0.41(-1.31%) |
Feb 04, 2011 | 29.79 | 31.22 | 29.72 | 31.20 | 2,549,997 | +1.79(+6.09%) |
Feb 03, 2011 | 28.78 | 29.58 | 28.60 | 29.41 | 1,232,546 | +0.61(+2.12%) |
Feb 02, 2011 | 29.02 | 29.40 | 28.70 | 28.80 | 1,129,930 | -0.27(-0.93%) |
Feb 01, 2011 | 28.92 | 29.50 | 28.76 | 29.07 | 1,583,445 | +0.36(+1.25%) |
Jan 31, 2011 | 28.04 | 28.88 | 27.95 | 28.71 | 1,310,315 | +0.66(+2.35%) |
Jan 28, 2011 | 29.30 | 29.36 | 27.87 | 28.05 | 1,372,123 | -1.17(-4.00%) |
Jan 27, 2011 | 28.42 | 29.44 | 28.42 | 29.22 | 3,730,121 | +0.97(+3.43%) |
Jan 26, 2011 | 28.13 | 28.38 | 27.80 | 28.25 | 1,520,900 | +0.23(+0.84%) |
Jan 25, 2011 | 28.15 | 28.15 | 27.40 | 28.02 | 1,454,787 | -0.07(-0.27%) |
Jan 24, 2011 | 28.22 | 28.22 | 27.58 | 28.09 | 2,149,421 | +0.32(+1.15%) |
Jan 21, 2011 | 27.99 | 28.17 | 27.66 | 27.77 | 1,248,982 | +0.07(+0.25%) |
Jan 20, 2011 | 27.69 | 27.82 | 27.28 | 27.70 | 2,096,210 | -0.06(-0.22%) |
Jan 19, 2011 | 28.00 | 28.50 | 27.51 | 27.76 | 2,979,497 | +0.01(+0.04%) |
Jan 18, 2011 | 27.65 | 27.89 | 27.23 | 27.75 | 10,018,177 | -1.26(-4.34%) |
Jan 14, 2011 | 28.34 | 29.06 | 28.00 | 29.01 | 977,507 | +0.66(+2.33%) |
Jan 13, 2011 | 28.40 | 28.66 | 28.02 | 28.35 | 964,442 | +0.18(+0.64%) |
Jan 12, 2011 | 29.28 | 29.33 | 28.02 | 28.17 | 1,559,896 | -1.07(-3.66%) |
Jan 11, 2011 | 29.14 | 29.26 | 28.84 | 29.24 | 1,354,888 | +0.34(+1.18%) |
Jan 10, 2011 | 28.26 | 29.10 | 27.93 | 28.90 | 1,538,464 | +0.62(+2.21%) |
Jan 07, 2011 | 28.47 | 28.51 | 27.78 | 28.27 | 877,314 | -0.25(-0.86%) |
Jan 06, 2011 | 28.04 | 28.53 | 27.77 | 28.52 | 959,774 | +0.53(+1.89%) |
Jan 05, 2011 | 27.85 | 28.17 | 27.75 | 27.99 | 953,680 | -0.01(-0.04%) |
Jan 04, 2011 | 27.80 | 28.30 | 26.97 | 28.00 | 1,626,119 | +0.20(+0.72%) |
Jan 03, 2011 | 28.70 | 28.70 | 27.68 | 27.80 | 1,443,601 | -0.61(-2.16%) |
Dec 31, 2010 | 28.90 | 28.90 | 28.29 | 28.41 | 617,661 | -0.47(-1.62%) |
Dec 30, 2010 | 28.64 | 28.93 | 28.35 | 28.88 | 681,483 | +0.25(+0.87%) |
Dec 29, 2010 | 28.45 | 28.67 | 28.15 | 28.63 | 629,556 | +0.33(+1.17%) |
Dec 28, 2010 | 28.77 | 28.80 | 28.22 | 28.30 | 583,532 | -0.46(-1.60%) |
Dec 27, 2010 | 28.10 | 28.94 | 27.82 | 28.76 | 1,331,083 | +0.63(+2.24%) |
Dec 23, 2010 | 28.13 | 28.46 | 27.91 | 28.13 | 588,447 | -0.01(-0.04%) |
Dec 22, 2010 | 27.95 | 28.19 | 27.39 | 28.14 | 959,989 | +0.26(+0.93%) |
Dec 21, 2010 | 27.95 | 28.09 | 27.67 | 27.88 | 1,494,929 | +0.07(+0.25%) |
Dec 20, 2010 | 27.89 | 28.44 | 27.70 | 27.81 | 1,460,106 | -0.36(-1.28%) |
Dec 17, 2010 | 27.72 | 28.40 | 27.53 | 28.17 | 3,640,996 | +0.53(+1.92%) |
Dec 16, 2010 | 26.60 | 27.65 | 26.42 | 27.64 | 2,442,491 | +1.24(+4.70%) |
Dec 15, 2010 | 26.30 | 26.87 | 25.91 | 26.40 | 1,800,453 | +0.11(+0.42%) |
Dec 14, 2010 | 26.65 | 26.75 | 25.97 | 26.29 | 945,998 | -0.29(-1.09%) |
Dec 13, 2010 | 26.60 | 26.70 | 26.35 | 26.58 | 1,217,628 | +0.18(+0.68%) |
Dec 10, 2010 | 26.70 | 26.70 | 26.16 | 26.40 | 1,405,307 | -0.01(-0.04%) |
Dec 09, 2010 | 25.74 | 26.51 | 25.57 | 26.41 | 3,405,009 | +1.01(+3.98%) |
Dec 08, 2010 | 24.99 | 25.74 | 24.86 | 25.40 | 4,907,698 | +0.54(+2.17%) |
Dec 07, 2010 | 24.76 | 25.29 | 24.48 | 24.86 | 11,738,014 | -1.99(-7.41%) |
Dec 06, 2010 | 26.85 | 26.89 | 26.29 | 26.85 | 897,081 | +0.30(+1.13%) |
Dec 03, 2010 | 28.00 | 28.00 | 26.45 | 26.55 | 2,629,061 | -1.86(-6.55%) |
Dec 02, 2010 | 26.96 | 28.48 | 26.83 | 28.41 | 1,909,078 | +1.55(+5.77%) |