Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.57 | 30.95 | 30.27 | 30.41 | 946,533 | -0.03(-0.08%) |
Feb 25, 2011 | 30.40 | 30.75 | 30.34 | 30.44 | 1,077,201 | +0.22(+0.73%) |
Feb 24, 2011 | 30.39 | 30.76 | 29.93 | 30.22 | 1,558,764 | -0.26(-0.87%) |
Feb 23, 2011 | 31.14 | 31.16 | 30.12 | 30.48 | 2,073,071 | -0.61(-1.97%) |
Feb 22, 2011 | 31.69 | 31.69 | 30.95 | 31.10 | 2,001,650 | -0.92(-2.88%) |
Feb 18, 2011 | 32.79 | 32.79 | 31.91 | 32.02 | 1,087,355 | -0.73(-2.24%) |
Feb 17, 2011 | 32.58 | 32.82 | 32.40 | 32.75 | 792,118 | +0.19(+0.58%) |
Feb 16, 2011 | 32.66 | 32.86 | 32.49 | 32.56 | 704,146 | +0.13(+0.39%) |
Feb 15, 2011 | 33.36 | 33.36 | 32.40 | 32.44 | 991,926 | -1.05(-3.13%) |
Feb 14, 2011 | 33.33 | 33.68 | 32.85 | 33.48 | 840,996 | +0.31(+0.93%) |
Feb 11, 2011 | 32.38 | 33.30 | 32.37 | 33.18 | 782,960 | +0.20(+0.59%) |
Feb 10, 2011 | 32.48 | 33.00 | 32.32 | 32.98 | 1,329,522 | +0.46(+1.42%) |
Feb 09, 2011 | 32.55 | 32.98 | 32.38 | 32.52 | 1,166,773 | +0.00(+0.00%) |
Feb 08, 2011 | 32.93 | 32.93 | 32.34 | 32.52 | 1,448,712 | -0.46(-1.40%) |
Feb 07, 2011 | 32.65 | 33.25 | 32.49 | 32.98 | 1,480,857 | +0.35(+1.07%) |
Feb 04, 2011 | 31.93 | 34.20 | 31.75 | 32.63 | 3,001,448 | +0.78(+2.44%) |
Feb 03, 2011 | 31.87 | 32.08 | 31.21 | 31.86 | 1,298,296 | -0.03(-0.11%) |
Feb 02, 2011 | 32.82 | 33.06 | 31.83 | 31.89 | 2,736,936 | -0.90(-2.76%) |
Feb 01, 2011 | 32.73 | 33.12 | 32.34 | 32.79 | 1,753,035 | +0.47(+1.45%) |
Jan 31, 2011 | 32.40 | 33.09 | 32.08 | 32.32 | 1,822,995 | +0.44(+1.39%) |
Jan 28, 2011 | 31.93 | 33.20 | 30.99 | 31.88 | 3,405,133 | -0.03(-0.11%) |
Jan 27, 2011 | 32.11 | 32.46 | 31.84 | 31.91 | 1,933,699 | -0.12(-0.37%) |
Jan 26, 2011 | 31.48 | 32.44 | 31.38 | 32.03 | 2,437,460 | +0.72(+2.29%) |
Jan 25, 2011 | 31.18 | 31.58 | 30.93 | 31.32 | 1,392,593 | +0.13(+0.41%) |
Jan 24, 2011 | 30.88 | 31.39 | 30.74 | 31.19 | 1,040,370 | +0.42(+1.36%) |
Jan 21, 2011 | 31.13 | 31.30 | 30.64 | 30.77 | 1,681,066 | -0.19(-0.61%) |
Jan 20, 2011 | 31.58 | 31.62 | 30.70 | 30.96 | 1,875,926 | -0.78(-2.45%) |
Jan 19, 2011 | 31.86 | 32.33 | 31.68 | 31.74 | 1,534,566 | -0.10(-0.32%) |
Jan 18, 2011 | 31.99 | 32.20 | 31.42 | 31.84 | 1,513,929 | -0.18(-0.56%) |
Jan 14, 2011 | 32.26 | 32.59 | 31.88 | 32.02 | 1,508,788 | -0.43(-1.31%) |
Jan 13, 2011 | 32.54 | 32.56 | 31.97 | 32.44 | 1,475,048 | +0.03(+0.08%) |
Jan 12, 2011 | 32.67 | 33.12 | 32.38 | 32.42 | 1,863,272 | +0.02(+0.05%) |
Jan 11, 2011 | 32.18 | 32.43 | 31.75 | 32.40 | 2,120,942 | +0.26(+0.82%) |
Jan 10, 2011 | 31.35 | 32.90 | 31.32 | 32.14 | 2,783,677 | +0.68(+2.17%) |
Jan 07, 2011 | 30.28 | 31.60 | 30.18 | 31.45 | 2,540,199 | +1.42(+4.71%) |
Jan 06, 2011 | 30.18 | 30.54 | 29.89 | 30.04 | 1,234,905 | -0.20(-0.68%) |
Jan 05, 2011 | 29.95 | 30.73 | 29.87 | 30.24 | 1,446,860 | +0.15(+0.51%) |
Jan 04, 2011 | 30.67 | 30.67 | 29.79 | 30.09 | 1,255,463 | -0.72(-2.33%) |
Jan 03, 2011 | 30.41 | 30.98 | 30.32 | 30.81 | 1,103,651 | +0.76(+2.53%) |
Dec 31, 2010 | 29.76 | 30.21 | 29.72 | 30.05 | 579,823 | +0.21(+0.71%) |
Dec 30, 2010 | 29.91 | 30.18 | 29.83 | 29.83 | 758,666 | -0.21(-0.71%) |
Dec 29, 2010 | 29.99 | 30.21 | 29.84 | 30.05 | 437,407 | +0.16(+0.54%) |
Dec 28, 2010 | 30.06 | 30.21 | 29.77 | 29.89 | 727,244 | -0.22(-0.74%) |
Dec 27, 2010 | 29.84 | 30.22 | 29.69 | 30.11 | 566,140 | +0.20(+0.66%) |
Dec 23, 2010 | 29.95 | 30.14 | 29.84 | 29.91 | 433,847 | +0.00(+0.00%) |
Dec 22, 2010 | 30.24 | 30.24 | 29.84 | 29.91 | 633,892 | -0.19(-0.62%) |
Dec 21, 2010 | 29.50 | 30.14 | 29.49 | 30.10 | 1,120,466 | +0.64(+2.17%) |
Dec 20, 2010 | 29.56 | 29.79 | 29.23 | 29.46 | 1,002,527 | +0.11(+0.38%) |
Dec 17, 2010 | 29.66 | 29.73 | 29.21 | 29.35 | 1,812,515 | -0.50(-1.69%) |
Dec 16, 2010 | 29.89 | 30.06 | 29.54 | 29.85 | 1,109,701 | +0.01(+0.03%) |
Dec 15, 2010 | 30.24 | 30.47 | 29.78 | 29.84 | 1,819,935 | -0.53(-1.74%) |
Dec 14, 2010 | 30.45 | 30.63 | 30.25 | 30.37 | 1,236,986 | +0.06(+0.20%) |
Dec 13, 2010 | 30.33 | 30.68 | 29.98 | 30.31 | 1,349,213 | +0.20(+0.68%) |
Dec 10, 2010 | 29.98 | 30.27 | 29.76 | 30.11 | 1,283,597 | +0.14(+0.48%) |
Dec 09, 2010 | 29.95 | 30.06 | 29.65 | 29.96 | 2,133,561 | +0.20(+0.69%) |
Dec 08, 2010 | 29.28 | 30.61 | 28.99 | 29.76 | 3,545,194 | +0.64(+2.20%) |
Dec 07, 2010 | 28.01 | 29.54 | 28.01 | 29.12 | 3,135,570 | +1.48(+5.37%) |
Dec 06, 2010 | 27.29 | 28.01 | 27.12 | 27.63 | 1,659,380 | +0.43(+1.60%) |
Dec 03, 2010 | 25.91 | 27.21 | 25.86 | 27.20 | 2,029,447 | +1.19(+4.59%) |
Dec 02, 2010 | 24.93 | 26.01 | 24.76 | 26.01 | 2,005,378 | +1.19(+4.81%) |