Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.68 | 32.75 | 32.36 | 32.54 | 2,230,693 | +0.40(+1.26%) |
Feb 25, 2011 | 31.99 | 32.23 | 31.99 | 32.14 | 1,737,273 | +0.35(+1.11%) |
Feb 24, 2011 | 31.76 | 31.91 | 31.51 | 31.78 | 213,180 | +0.07(+0.21%) |
Feb 23, 2011 | 31.77 | 31.94 | 31.50 | 31.71 | 572,658 | +0.03(+0.08%) |
Feb 22, 2011 | 31.93 | 32.17 | 31.61 | 31.69 | 583,675 | -1.01(-3.09%) |
Feb 18, 2011 | 32.57 | 32.74 | 32.47 | 32.70 | 570,914 | +0.13(+0.41%) |
Feb 17, 2011 | 32.30 | 32.62 | 32.30 | 32.57 | 362,922 | +0.17(+0.52%) |
Feb 16, 2011 | 32.22 | 32.44 | 32.17 | 32.40 | 1,104,923 | +0.40(+1.24%) |
Feb 15, 2011 | 32.09 | 32.14 | 31.93 | 32.00 | 197,442 | -0.04(-0.13%) |
Feb 14, 2011 | 31.88 | 32.09 | 31.81 | 32.04 | 902,190 | -0.14(-0.45%) |
Feb 11, 2011 | 31.84 | 32.24 | 31.82 | 32.19 | 271,374 | -0.04(-0.13%) |
Feb 10, 2011 | 31.93 | 32.26 | 31.84 | 32.23 | 428,451 | -0.40(-1.24%) |
Feb 09, 2011 | 32.46 | 32.66 | 32.33 | 32.63 | 571,500 | +0.19(+0.60%) |
Feb 08, 2011 | 32.29 | 32.50 | 32.15 | 32.44 | 336,564 | +0.33(+1.02%) |
Feb 07, 2011 | 31.87 | 32.13 | 31.86 | 32.11 | 285,076 | +0.16(+0.50%) |
Feb 04, 2011 | 31.86 | 31.96 | 31.60 | 31.95 | 185,236 | -0.11(-0.34%) |
Feb 03, 2011 | 31.93 | 32.07 | 31.63 | 32.06 | 172,564 | -0.26(-0.81%) |
Feb 02, 2011 | 32.30 | 32.41 | 32.22 | 32.32 | 328,556 | -0.19(-0.57%) |
Feb 01, 2011 | 32.04 | 32.59 | 32.02 | 32.51 | 633,278 | +0.89(+2.83%) |
Jan 31, 2011 | 31.63 | 31.75 | 31.55 | 31.61 | 574,129 | +0.40(+1.27%) |
Jan 28, 2011 | 31.94 | 32.03 | 31.13 | 31.22 | 316,222 | -0.88(-2.76%) |
Jan 27, 2011 | 31.93 | 32.13 | 31.87 | 32.10 | 449,525 | +0.39(+1.22%) |
Jan 26, 2011 | 31.71 | 31.84 | 31.60 | 31.71 | 263,491 | +0.08(+0.27%) |
Jan 25, 2011 | 31.41 | 31.64 | 31.30 | 31.63 | 225,165 | -0.05(-0.15%) |
Jan 24, 2011 | 31.24 | 31.69 | 31.24 | 31.68 | 470,272 | +0.22(+0.71%) |
Jan 21, 2011 | 31.46 | 31.60 | 31.28 | 31.45 | 317,504 | +0.51(+1.63%) |
Jan 20, 2011 | 30.76 | 31.02 | 30.58 | 30.95 | 333,277 | +0.07(+0.22%) |
Jan 19, 2011 | 31.15 | 31.17 | 30.75 | 30.88 | 1,667,723 | -0.04(-0.14%) |
Jan 18, 2011 | 30.88 | 31.07 | 30.80 | 30.92 | 197,440 | +0.16(+0.52%) |
Jan 14, 2011 | 30.37 | 30.80 | 30.36 | 30.76 | 289,235 | +0.43(+1.42%) |
Jan 13, 2011 | 30.43 | 30.59 | 30.26 | 30.33 | 735,622 | +0.46(+1.52%) |
Jan 12, 2011 | 29.41 | 29.90 | 29.39 | 29.88 | 291,043 | +1.13(+3.93%) |
Jan 11, 2011 | 28.64 | 28.82 | 28.52 | 28.75 | 549,626 | +0.27(+0.95%) |
Jan 10, 2011 | 28.38 | 28.52 | 28.23 | 28.48 | 1,507,523 | -0.26(-0.91%) |
Jan 07, 2011 | 29.01 | 29.08 | 28.54 | 28.74 | 444,717 | -0.32(-1.10%) |
Jan 06, 2011 | 29.55 | 29.55 | 28.94 | 29.06 | 560,258 | -0.48(-1.63%) |
Jan 05, 2011 | 29.14 | 29.56 | 29.14 | 29.54 | 280,024 | -0.30(-0.99%) |
Jan 04, 2011 | 30.25 | 30.26 | 29.73 | 29.83 | 1,188,631 | -0.06(-0.20%) |
Jan 03, 2011 | 29.88 | 30.06 | 29.85 | 29.89 | 732,230 | +0.17(+0.57%) |
Dec 31, 2010 | 29.46 | 29.83 | 29.41 | 29.73 | 201,553 | +0.34(+1.15%) |
Dec 30, 2010 | 29.46 | 29.60 | 29.29 | 29.39 | 225,027 | -0.13(-0.43%) |
Dec 29, 2010 | 29.49 | 29.62 | 29.41 | 29.51 | 199,824 | +0.26(+0.89%) |
Dec 28, 2010 | 29.48 | 29.48 | 29.15 | 29.25 | 177,625 | -0.08(-0.29%) |
Dec 27, 2010 | 29.24 | 29.39 | 29.19 | 29.34 | 268,511 | -0.25(-0.85%) |
Dec 23, 2010 | 29.48 | 29.63 | 29.41 | 29.59 | 371,901 | -0.03(-0.09%) |
Dec 22, 2010 | 29.63 | 29.66 | 29.54 | 29.62 | 375,916 | -0.02(-0.06%) |
Dec 21, 2010 | 29.76 | 29.76 | 29.58 | 29.63 | 215,874 | +0.27(+0.93%) |
Dec 20, 2010 | 29.54 | 29.58 | 29.24 | 29.36 | 152,293 | -0.03(-0.09%) |
Dec 17, 2010 | 29.45 | 29.47 | 29.16 | 29.38 | 256,636 | -0.21(-0.71%) |
Dec 16, 2010 | 29.47 | 29.63 | 29.31 | 29.59 | 1,043,233 | +0.18(+0.60%) |
Dec 15, 2010 | 29.73 | 29.88 | 29.35 | 29.42 | 1,062,249 | -0.57(-1.90%) |
Dec 14, 2010 | 30.01 | 30.20 | 29.93 | 29.99 | 154,999 | -0.02(-0.06%) |
Dec 13, 2010 | 29.89 | 30.20 | 29.84 | 30.00 | 169,215 | +0.38(+1.27%) |
Dec 10, 2010 | 29.49 | 29.67 | 29.34 | 29.63 | 530,643 | +0.05(+0.17%) |
Dec 09, 2010 | 29.59 | 29.61 | 29.29 | 29.58 | 149,322 | +0.03(+0.11%) |
Dec 08, 2010 | 29.41 | 29.65 | 29.31 | 29.54 | 148,992 | +0.20(+0.68%) |
Dec 07, 2010 | 29.79 | 29.79 | 29.30 | 29.34 | 620,106 | +0.22(+0.75%) |
Dec 06, 2010 | 29.18 | 29.23 | 28.98 | 29.13 | 2,316,123 | -0.38(-1.30%) |
Dec 03, 2010 | 29.18 | 29.57 | 29.16 | 29.51 | 932,470 | +0.43(+1.47%) |
Dec 02, 2010 | 28.27 | 29.10 | 28.26 | 29.08 | 263,575 | +0.74(+2.63%) |