Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.44 | 30.82 | 30.14 | 30.29 | 950,529 | -0.03(-0.08%) |
Feb 25, 2011 | 30.27 | 30.62 | 30.21 | 30.31 | 1,081,748 | +0.22(+0.73%) |
Feb 24, 2011 | 30.26 | 30.63 | 29.80 | 30.09 | 1,565,345 | -0.26(-0.87%) |
Feb 23, 2011 | 31.01 | 31.03 | 29.99 | 30.35 | 2,081,824 | -0.61(-1.97%) |
Feb 22, 2011 | 31.56 | 31.56 | 30.82 | 30.97 | 2,010,101 | -0.92(-2.88%) |
Feb 18, 2011 | 32.66 | 32.66 | 31.77 | 31.88 | 1,091,945 | -0.73(-2.24%) |
Feb 17, 2011 | 32.44 | 32.68 | 32.26 | 32.61 | 795,462 | +0.19(+0.58%) |
Feb 16, 2011 | 32.52 | 32.72 | 32.36 | 32.43 | 707,119 | +0.13(+0.39%) |
Feb 15, 2011 | 33.22 | 33.22 | 32.26 | 32.30 | 996,114 | -1.04(-3.13%) |
Feb 14, 2011 | 33.19 | 33.54 | 32.71 | 33.34 | 844,547 | +0.31(+0.93%) |
Feb 11, 2011 | 32.24 | 33.16 | 32.23 | 33.04 | 786,265 | +0.20(+0.59%) |
Feb 10, 2011 | 32.34 | 32.86 | 32.18 | 32.84 | 1,335,135 | +0.46(+1.42%) |
Feb 09, 2011 | 32.42 | 32.84 | 32.25 | 32.38 | 1,171,699 | +0.00(+0.00%) |
Feb 08, 2011 | 32.79 | 32.79 | 32.21 | 32.38 | 1,454,828 | -0.46(-1.40%) |
Feb 07, 2011 | 32.51 | 33.11 | 32.35 | 32.84 | 1,487,109 | +0.35(+1.07%) |
Feb 04, 2011 | 31.80 | 34.06 | 31.62 | 32.49 | 3,014,119 | +0.77(+2.44%) |
Feb 03, 2011 | 31.74 | 31.94 | 31.08 | 31.72 | 1,303,777 | -0.03(-0.11%) |
Feb 02, 2011 | 32.68 | 32.92 | 31.70 | 31.76 | 2,748,491 | -0.90(-2.76%) |
Feb 01, 2011 | 32.59 | 32.98 | 32.21 | 32.66 | 1,760,436 | +0.47(+1.45%) |
Jan 31, 2011 | 32.26 | 32.95 | 31.95 | 32.19 | 1,830,691 | +0.44(+1.39%) |
Jan 28, 2011 | 31.80 | 33.06 | 30.86 | 31.75 | 3,419,509 | -0.03(-0.11%) |
Jan 27, 2011 | 31.98 | 32.32 | 31.70 | 31.78 | 1,941,863 | -0.12(-0.37%) |
Jan 26, 2011 | 31.35 | 32.31 | 31.25 | 31.90 | 2,447,751 | +0.71(+2.29%) |
Jan 25, 2011 | 31.05 | 31.45 | 30.80 | 31.19 | 1,398,472 | +0.13(+0.41%) |
Jan 24, 2011 | 30.75 | 31.26 | 30.61 | 31.06 | 1,044,762 | +0.42(+1.36%) |
Jan 21, 2011 | 31.00 | 31.17 | 30.52 | 30.64 | 1,688,163 | -0.19(-0.61%) |
Jan 20, 2011 | 31.45 | 31.48 | 30.57 | 30.83 | 1,883,846 | -0.77(-2.44%) |
Jan 19, 2011 | 31.73 | 32.19 | 31.54 | 31.60 | 1,541,045 | -0.10(-0.32%) |
Jan 18, 2011 | 31.86 | 32.06 | 31.29 | 31.70 | 1,520,320 | -0.18(-0.56%) |
Jan 14, 2011 | 32.13 | 32.45 | 31.75 | 31.88 | 1,515,158 | -0.42(-1.31%) |
Jan 13, 2011 | 32.40 | 32.43 | 31.84 | 32.31 | 1,481,275 | +0.03(+0.08%) |
Jan 12, 2011 | 32.54 | 32.98 | 32.24 | 32.28 | 1,871,139 | +0.02(+0.05%) |
Jan 11, 2011 | 32.04 | 32.29 | 31.62 | 32.26 | 2,129,896 | +0.26(+0.82%) |
Jan 10, 2011 | 31.22 | 32.77 | 31.19 | 32.00 | 2,795,429 | +0.68(+2.17%) |
Jan 07, 2011 | 30.15 | 31.47 | 30.06 | 31.32 | 2,550,923 | +1.41(+4.71%) |
Jan 06, 2011 | 30.05 | 30.41 | 29.76 | 29.91 | 1,240,119 | -0.20(-0.68%) |
Jan 05, 2011 | 29.82 | 30.60 | 29.74 | 30.12 | 1,452,968 | +0.15(+0.51%) |
Jan 04, 2011 | 30.54 | 30.54 | 29.66 | 29.96 | 1,260,763 | -0.71(-2.32%) |
Jan 03, 2011 | 30.28 | 30.85 | 30.19 | 30.68 | 1,108,310 | +0.76(+2.53%) |
Dec 31, 2010 | 29.63 | 30.08 | 29.59 | 29.92 | 582,271 | +0.21(+0.71%) |
Dec 30, 2010 | 29.79 | 30.05 | 29.71 | 29.71 | 761,869 | -0.21(-0.71%) |
Dec 29, 2010 | 29.86 | 30.08 | 29.72 | 29.92 | 439,253 | +0.16(+0.54%) |
Dec 28, 2010 | 29.94 | 30.08 | 29.64 | 29.76 | 730,314 | -0.22(-0.74%) |
Dec 27, 2010 | 29.72 | 30.09 | 29.56 | 29.98 | 568,531 | +0.20(+0.66%) |
Dec 23, 2010 | 29.83 | 30.01 | 29.72 | 29.79 | 435,679 | +0.00(+0.00%) |
Dec 22, 2010 | 30.11 | 30.11 | 29.72 | 29.79 | 636,568 | -0.19(-0.62%) |
Dec 21, 2010 | 29.38 | 30.01 | 29.37 | 29.97 | 1,125,197 | +0.64(+2.17%) |
Dec 20, 2010 | 29.44 | 29.67 | 29.11 | 29.34 | 1,006,760 | +0.11(+0.38%) |
Dec 17, 2010 | 29.54 | 29.61 | 29.09 | 29.23 | 1,820,167 | -0.50(-1.69%) |
Dec 16, 2010 | 29.76 | 29.94 | 29.42 | 29.73 | 1,114,386 | +0.01(+0.03%) |
Dec 15, 2010 | 30.12 | 30.35 | 29.66 | 29.72 | 1,827,619 | -0.53(-1.74%) |
Dec 14, 2010 | 30.32 | 30.50 | 30.13 | 30.24 | 1,242,208 | +0.06(+0.20%) |
Dec 13, 2010 | 30.20 | 30.55 | 29.85 | 30.18 | 1,354,910 | +0.20(+0.68%) |
Dec 10, 2010 | 29.85 | 30.14 | 29.63 | 29.98 | 1,289,017 | +0.14(+0.48%) |
Dec 09, 2010 | 29.83 | 29.93 | 29.52 | 29.84 | 2,142,569 | +0.20(+0.69%) |
Dec 08, 2010 | 29.16 | 30.48 | 28.87 | 29.63 | 3,560,161 | +0.64(+2.20%) |
Dec 07, 2010 | 27.89 | 29.42 | 27.89 | 29.00 | 3,148,808 | +1.48(+5.37%) |
Dec 06, 2010 | 27.17 | 27.89 | 27.01 | 27.52 | 1,666,385 | +0.43(+1.60%) |
Dec 03, 2010 | 25.80 | 27.09 | 25.75 | 27.09 | 2,038,015 | +1.19(+4.59%) |
Dec 02, 2010 | 24.83 | 25.91 | 24.66 | 25.90 | 2,013,845 | +1.19(+4.81%) |