Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.76 | 31.85 | 31.35 | 31.53 | 95,894 | +0.17(+0.54%) |
Feb 25, 2011 | 31.30 | 31.49 | 31.26 | 31.36 | 263,798 | +0.67(+2.18%) |
Feb 24, 2011 | 31.05 | 31.05 | 30.35 | 30.69 | 140,192 | -0.46(-1.48%) |
Feb 23, 2011 | 31.11 | 31.25 | 30.13 | 31.15 | 88,356 | -0.01(-0.03%) |
Feb 22, 2011 | 31.50 | 31.61 | 31.06 | 31.16 | 52,357 | -0.62(-1.95%) |
Feb 18, 2011 | 31.65 | 31.88 | 31.54 | 31.78 | 111,205 | -0.27(-0.84%) |
Feb 17, 2011 | 31.66 | 32.06 | 31.63 | 32.05 | 27,830 | +0.27(+0.85%) |
Feb 16, 2011 | 31.70 | 31.88 | 31.57 | 31.78 | 34,644 | -0.05(-0.16%) |
Feb 15, 2011 | 31.89 | 31.92 | 31.75 | 31.83 | 48,238 | -0.50(-1.55%) |
Feb 14, 2011 | 32.15 | 32.33 | 32.05 | 32.33 | 45,901 | -0.10(-0.31%) |
Feb 11, 2011 | 31.95 | 32.54 | 31.95 | 32.43 | 41,722 | +0.18(+0.56%) |
Feb 10, 2011 | 32.08 | 32.44 | 31.96 | 32.25 | 48,488 | -0.27(-0.83%) |
Feb 09, 2011 | 32.48 | 32.57 | 32.27 | 32.52 | 48,948 | -0.22(-0.67%) |
Feb 08, 2011 | 32.43 | 32.79 | 32.28 | 32.74 | 33,577 | +1.11(+3.51%) |
Feb 07, 2011 | 31.28 | 31.64 | 31.25 | 31.63 | 366,511 | +0.57(+1.84%) |
Feb 04, 2011 | 30.84 | 31.09 | 30.62 | 31.06 | 250,623 | -0.99(-3.09%) |
Feb 03, 2011 | 31.70 | 32.05 | 31.50 | 32.05 | 72,714 | -0.09(-0.28%) |
Feb 02, 2011 | 32.05 | 32.19 | 32.05 | 32.14 | 95,486 | -0.17(-0.53%) |
Feb 01, 2011 | 31.66 | 32.32 | 31.50 | 32.31 | 127,707 | +1.17(+3.76%) |
Jan 31, 2011 | 31.36 | 31.50 | 31.05 | 31.14 | 228,032 | +0.24(+0.78%) |
Jan 28, 2011 | 31.65 | 31.74 | 30.75 | 30.90 | 41,052 | -0.82(-2.59%) |
Jan 27, 2011 | 31.75 | 31.91 | 31.42 | 31.72 | 177,007 | -0.26(-0.81%) |
Jan 26, 2011 | 31.85 | 32.00 | 31.75 | 31.98 | 42,047 | +0.09(+0.28%) |
Jan 25, 2011 | 31.60 | 31.90 | 31.46 | 31.89 | 52,447 | +0.91(+2.94%) |
Jan 24, 2011 | 30.60 | 31.12 | 30.57 | 30.98 | 43,781 | +0.32(+1.04%) |
Jan 21, 2011 | 30.73 | 30.85 | 30.40 | 30.66 | 40,571 | +0.20(+0.66%) |
Jan 20, 2011 | 30.12 | 30.63 | 30.01 | 30.46 | 411,647 | -0.39(-1.26%) |
Jan 19, 2011 | 31.13 | 31.15 | 30.65 | 30.85 | 42,269 | -0.80(-2.53%) |
Jan 18, 2011 | 31.75 | 31.90 | 31.62 | 31.65 | 54,606 | +0.27(+0.86%) |
Jan 14, 2011 | 31.06 | 31.38 | 31.03 | 31.38 | 61,779 | -0.24(-0.76%) |
Jan 13, 2011 | 31.85 | 31.85 | 31.56 | 31.62 | 71,654 | -0.18(-0.57%) |
Jan 12, 2011 | 31.26 | 31.93 | 31.26 | 31.80 | 94,144 | +0.32(+1.02%) |
Jan 11, 2011 | 31.50 | 31.52 | 31.27 | 31.48 | 74,278 | +0.47(+1.52%) |
Jan 10, 2011 | 30.27 | 31.01 | 30.07 | 31.01 | 31,779 | +0.25(+0.81%) |
Jan 07, 2011 | 31.25 | 31.28 | 30.59 | 30.76 | 64,130 | -0.99(-3.12%) |
Jan 06, 2011 | 31.85 | 32.00 | 31.57 | 31.75 | 519,897 | +0.20(+0.63%) |
Jan 05, 2011 | 31.15 | 31.63 | 31.10 | 31.55 | 49,920 | -0.79(-2.44%) |
Jan 04, 2011 | 32.85 | 32.85 | 32.15 | 32.34 | 54,259 | -0.87(-2.62%) |
Jan 03, 2011 | 33.10 | 33.33 | 33.10 | 33.21 | 72,197 | +0.06(+0.18%) |
Dec 31, 2010 | 32.95 | 33.25 | 32.95 | 33.15 | 41,901 | +0.27(+0.82%) |
Dec 30, 2010 | 32.90 | 32.94 | 32.66 | 32.88 | 63,286 | -0.35(-1.05%) |
Dec 29, 2010 | 32.99 | 33.29 | 32.93 | 33.23 | 38,063 | +0.57(+1.75%) |
Dec 28, 2010 | 32.98 | 33.05 | 32.55 | 32.66 | 26,588 | -0.45(-1.36%) |
Dec 27, 2010 | 32.90 | 33.11 | 32.82 | 33.11 | 50,758 | -0.27(-0.81%) |
Dec 23, 2010 | 33.13 | 33.41 | 33.13 | 33.38 | 231,358 | -0.11(-0.33%) |
Dec 22, 2010 | 33.58 | 33.59 | 33.33 | 33.49 | 483,715 | +0.49(+1.48%) |
Dec 21, 2010 | 32.80 | 33.05 | 32.80 | 33.00 | 106,020 | +0.52(+1.60%) |
Dec 20, 2010 | 32.70 | 32.72 | 32.32 | 32.48 | 36,004 | -0.09(-0.28%) |
Dec 17, 2010 | 32.62 | 32.77 | 32.25 | 32.57 | 28,217 | -0.26(-0.79%) |
Dec 16, 2010 | 32.25 | 32.84 | 32.25 | 32.83 | 45,247 | +0.75(+2.34%) |
Dec 15, 2010 | 32.25 | 32.50 | 31.95 | 32.08 | 106,867 | -1.09(-3.29%) |
Dec 14, 2010 | 32.94 | 33.25 | 32.86 | 33.17 | 36,257 | +0.27(+0.82%) |
Dec 13, 2010 | 32.71 | 33.20 | 32.65 | 32.90 | 54,803 | +0.63(+1.95%) |
Dec 10, 2010 | 32.08 | 32.35 | 31.92 | 32.27 | 173,986 | +0.27(+0.84%) |
Dec 09, 2010 | 31.85 | 32.03 | 31.56 | 32.00 | 46,609 | -0.55(-1.69%) |
Dec 08, 2010 | 32.64 | 32.74 | 32.10 | 32.55 | 105,678 | -0.31(-0.94%) |
Dec 07, 2010 | 33.53 | 33.53 | 32.85 | 32.86 | 67,713 | +0.31(+0.95%) |
Dec 06, 2010 | 32.38 | 32.55 | 32.05 | 32.55 | 70,754 | -0.15(-0.46%) |
Dec 03, 2010 | 32.35 | 32.73 | 32.35 | 32.70 | 51,846 | +0.17(+0.52%) |
Dec 02, 2010 | 31.34 | 32.56 | 31.32 | 32.53 | 99,679 | +1.18(+3.76%) |