Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.85 | 33.32 | 32.36 | 32.70 | 549,868 | +0.05(+0.14%) |
Feb 25, 2011 | 32.34 | 32.70 | 31.93 | 32.65 | 464,543 | +0.59(+1.84%) |
Feb 24, 2011 | 31.69 | 32.59 | 31.50 | 32.06 | 838,409 | +0.36(+1.14%) |
Feb 23, 2011 | 33.12 | 33.12 | 31.09 | 31.70 | 900,597 | -1.42(-4.30%) |
Feb 22, 2011 | 34.05 | 34.75 | 33.09 | 33.12 | 847,023 | -1.64(-4.73%) |
Feb 18, 2011 | 35.40 | 35.71 | 34.40 | 34.76 | 699,041 | -0.46(-1.30%) |
Feb 17, 2011 | 34.76 | 35.46 | 34.68 | 35.22 | 653,796 | +0.55(+1.59%) |
Feb 16, 2011 | 34.18 | 34.91 | 34.17 | 34.67 | 759,792 | +0.70(+2.06%) |
Feb 15, 2011 | 33.98 | 34.54 | 33.84 | 33.97 | 504,404 | -0.15(-0.44%) |
Feb 14, 2011 | 32.59 | 34.32 | 32.59 | 34.12 | 661,427 | +1.78(+5.49%) |
Feb 11, 2011 | 32.33 | 32.75 | 32.05 | 32.34 | 656,564 | -0.12(-0.36%) |
Feb 10, 2011 | 32.08 | 33.15 | 32.08 | 32.46 | 586,800 | +0.04(+0.12%) |
Feb 09, 2011 | 32.68 | 32.87 | 32.22 | 32.42 | 741,316 | -0.47(-1.43%) |
Feb 08, 2011 | 32.97 | 33.30 | 32.68 | 32.89 | 330,966 | -0.09(-0.29%) |
Feb 07, 2011 | 32.73 | 33.40 | 32.73 | 32.99 | 708,368 | +0.29(+0.89%) |
Feb 04, 2011 | 32.72 | 32.95 | 31.83 | 32.70 | 624,959 | +0.24(+0.73%) |
Feb 03, 2011 | 32.36 | 32.57 | 31.72 | 32.46 | 710,132 | +0.13(+0.41%) |
Feb 02, 2011 | 31.42 | 32.40 | 31.26 | 32.33 | 736,331 | +0.88(+2.80%) |
Feb 01, 2011 | 32.81 | 33.21 | 31.18 | 31.45 | 1,381,954 | -0.91(-2.82%) |
Jan 31, 2011 | 32.29 | 32.73 | 32.15 | 32.36 | 602,740 | +0.29(+0.91%) |
Jan 28, 2011 | 32.94 | 33.63 | 32.00 | 32.07 | 680,268 | -0.92(-2.79%) |
Jan 27, 2011 | 33.29 | 33.62 | 32.33 | 32.99 | 1,108,791 | -0.36(-1.08%) |
Jan 26, 2011 | 32.26 | 33.37 | 32.04 | 33.35 | 1,569,694 | +0.08(+0.24%) |
Jan 25, 2011 | 32.44 | 33.34 | 30.37 | 33.27 | 2,082,337 | -0.28(-0.84%) |
Jan 24, 2011 | 33.11 | 33.85 | 32.95 | 33.55 | 725,187 | +0.57(+1.73%) |
Jan 21, 2011 | 33.21 | 33.54 | 32.72 | 32.98 | 560,378 | +0.15(+0.45%) |
Jan 20, 2011 | 33.66 | 34.07 | 32.61 | 32.83 | 853,399 | -1.15(-3.39%) |
Jan 19, 2011 | 34.43 | 35.14 | 33.68 | 33.98 | 786,652 | -1.21(-3.43%) |
Jan 18, 2011 | 32.67 | 35.19 | 32.65 | 35.19 | 880,837 | +2.40(+7.33%) |
Jan 14, 2011 | 32.56 | 32.96 | 32.09 | 32.78 | 267,283 | +0.20(+0.60%) |
Jan 13, 2011 | 32.88 | 33.02 | 32.49 | 32.59 | 173,074 | -0.27(-0.81%) |
Jan 12, 2011 | 33.24 | 33.24 | 32.41 | 32.85 | 352,756 | +0.00(+0.00%) |
Jan 11, 2011 | 32.45 | 33.06 | 32.45 | 32.85 | 325,537 | +0.60(+1.87%) |
Jan 10, 2011 | 32.42 | 32.47 | 31.83 | 32.25 | 329,400 | -0.44(-1.34%) |
Jan 07, 2011 | 32.74 | 33.02 | 32.15 | 32.69 | 363,455 | -0.07(-0.21%) |
Jan 06, 2011 | 33.13 | 33.24 | 32.49 | 32.76 | 406,897 | -0.50(-1.51%) |
Jan 05, 2011 | 32.94 | 33.61 | 32.43 | 33.26 | 1,117,267 | +0.13(+0.40%) |
Jan 04, 2011 | 33.08 | 33.66 | 32.23 | 33.13 | 651,633 | +0.42(+1.29%) |
Jan 03, 2011 | 31.93 | 33.27 | 31.93 | 32.70 | 473,660 | +1.20(+3.80%) |
Dec 31, 2010 | 32.02 | 32.21 | 31.48 | 31.51 | 218,291 | -0.61(-1.90%) |
Dec 30, 2010 | 32.05 | 32.65 | 32.05 | 32.12 | 223,202 | +0.00(+0.00%) |
Dec 29, 2010 | 31.82 | 32.27 | 31.74 | 32.12 | 224,950 | +0.42(+1.33%) |
Dec 28, 2010 | 31.73 | 31.95 | 31.54 | 31.69 | 225,571 | +0.12(+0.37%) |
Dec 27, 2010 | 32.23 | 32.23 | 31.51 | 31.58 | 255,047 | -0.78(-2.40%) |
Dec 23, 2010 | 32.76 | 33.03 | 32.27 | 32.35 | 379,701 | -0.45(-1.38%) |
Dec 22, 2010 | 32.52 | 32.87 | 32.30 | 32.81 | 568,133 | +0.41(+1.28%) |
Dec 21, 2010 | 31.37 | 32.62 | 31.31 | 32.39 | 431,539 | +1.24(+3.97%) |
Dec 20, 2010 | 31.51 | 31.58 | 31.05 | 31.15 | 315,444 | -0.32(-1.02%) |
Dec 17, 2010 | 30.74 | 31.65 | 30.66 | 31.48 | 739,202 | +0.67(+2.19%) |
Dec 16, 2010 | 30.25 | 30.88 | 30.14 | 30.80 | 307,710 | +0.53(+1.76%) |
Dec 15, 2010 | 30.69 | 31.19 | 30.25 | 30.27 | 393,771 | -0.52(-1.70%) |
Dec 14, 2010 | 30.46 | 31.12 | 30.41 | 30.79 | 371,610 | +0.37(+1.21%) |
Dec 13, 2010 | 30.47 | 31.31 | 30.37 | 30.43 | 347,641 | +0.30(+0.99%) |
Dec 10, 2010 | 30.12 | 30.49 | 29.67 | 30.13 | 369,975 | +0.05(+0.16%) |
Dec 09, 2010 | 30.47 | 30.61 | 29.85 | 30.08 | 378,465 | -0.11(-0.36%) |
Dec 08, 2010 | 30.32 | 30.88 | 30.12 | 30.19 | 460,582 | -0.09(-0.31%) |
Dec 07, 2010 | 31.16 | 31.30 | 30.25 | 30.29 | 423,853 | -0.27(-0.87%) |
Dec 06, 2010 | 30.52 | 30.84 | 30.20 | 30.55 | 404,401 | -0.23(-0.74%) |
Dec 03, 2010 | 30.18 | 30.93 | 30.14 | 30.78 | 244,798 | +0.38(+1.26%) |
Dec 02, 2010 | 30.05 | 30.85 | 30.05 | 30.39 | 295,309 | +0.46(+1.54%) |