Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.00 | 35.00 | 33.52 | 34.52 | 1,503,006 | +1.37(+4.13%) |
Feb 25, 2011 | 32.07 | 33.16 | 32.06 | 33.15 | 614,123 | +1.35(+4.25%) |
Feb 24, 2011 | 32.49 | 33.47 | 31.59 | 31.80 | 1,249,878 | -0.64(-1.97%) |
Feb 23, 2011 | 31.52 | 32.68 | 31.50 | 32.44 | 1,222,920 | +1.30(+4.17%) |
Feb 22, 2011 | 32.06 | 32.70 | 31.08 | 31.14 | 1,016,982 | -0.39(-1.24%) |
Feb 18, 2011 | 32.10 | 32.24 | 31.46 | 31.53 | 511,459 | -0.36(-1.13%) |
Feb 17, 2011 | 32.16 | 32.20 | 31.19 | 31.89 | 685,488 | -0.18(-0.56%) |
Feb 16, 2011 | 32.12 | 32.26 | 31.62 | 32.07 | 693,966 | +0.21(+0.66%) |
Feb 15, 2011 | 32.42 | 32.76 | 31.55 | 31.86 | 830,083 | -0.65(-2.00%) |
Feb 14, 2011 | 31.28 | 32.56 | 31.22 | 32.51 | 639,311 | +1.09(+3.47%) |
Feb 11, 2011 | 31.29 | 31.78 | 30.57 | 31.42 | 784,290 | +0.11(+0.35%) |
Feb 10, 2011 | 31.85 | 32.00 | 31.08 | 31.31 | 598,982 | -0.74(-2.31%) |
Feb 09, 2011 | 31.86 | 32.12 | 31.58 | 32.05 | 468,832 | +0.05(+0.16%) |
Feb 08, 2011 | 31.91 | 32.17 | 30.96 | 32.00 | 442,510 | +0.04(+0.13%) |
Feb 07, 2011 | 31.44 | 32.12 | 31.01 | 31.96 | 386,032 | +0.97(+3.13%) |
Feb 04, 2011 | 31.92 | 32.13 | 30.97 | 30.99 | 522,301 | -1.01(-3.16%) |
Feb 03, 2011 | 31.81 | 32.05 | 31.20 | 32.00 | 473,722 | +0.14(+0.44%) |
Feb 02, 2011 | 31.92 | 32.47 | 31.76 | 31.86 | 777,464 | -0.20(-0.62%) |
Feb 01, 2011 | 32.25 | 32.56 | 31.89 | 32.06 | 1,078,946 | +0.09(+0.28%) |
Jan 31, 2011 | 30.44 | 32.39 | 30.20 | 31.97 | 1,557,981 | +1.77(+5.86%) |
Jan 28, 2011 | 29.24 | 30.49 | 29.24 | 30.20 | 1,268,683 | +0.87(+2.97%) |
Jan 27, 2011 | 29.00 | 29.40 | 28.75 | 29.33 | 968,058 | +0.74(+2.59%) |
Jan 26, 2011 | 26.92 | 28.61 | 26.62 | 28.59 | 1,033,223 | +1.72(+6.40%) |
Jan 25, 2011 | 27.57 | 27.65 | 26.63 | 26.87 | 466,746 | -0.91(-3.28%) |
Jan 24, 2011 | 27.84 | 28.31 | 27.17 | 27.78 | 822,313 | +0.43(+1.57%) |
Jan 21, 2011 | 28.61 | 28.61 | 27.26 | 27.35 | 659,204 | -0.97(-3.43%) |
Jan 20, 2011 | 29.03 | 29.03 | 27.56 | 28.32 | 581,361 | -0.97(-3.31%) |
Jan 19, 2011 | 29.70 | 29.94 | 28.83 | 29.29 | 565,536 | -0.42(-1.41%) |
Jan 18, 2011 | 29.30 | 29.92 | 28.90 | 29.71 | 559,907 | +0.71(+2.45%) |
Jan 14, 2011 | 28.55 | 29.35 | 28.30 | 29.00 | 577,802 | +0.40(+1.40%) |
Jan 13, 2011 | 27.93 | 29.20 | 27.57 | 28.60 | 796,687 | +0.73(+2.62%) |
Jan 12, 2011 | 28.44 | 28.78 | 27.56 | 27.87 | 361,083 | -0.21(-0.75%) |
Jan 11, 2011 | 27.47 | 28.34 | 27.37 | 28.08 | 454,342 | +0.83(+3.05%) |
Jan 10, 2011 | 26.51 | 27.30 | 26.25 | 27.25 | 403,938 | +0.57(+2.14%) |
Jan 07, 2011 | 26.73 | 26.75 | 25.76 | 26.68 | 625,193 | +0.03(+0.11%) |
Jan 06, 2011 | 27.53 | 27.55 | 26.36 | 26.65 | 360,301 | -0.80(-2.91%) |
Jan 05, 2011 | 27.12 | 27.67 | 26.95 | 27.45 | 328,183 | +0.04(+0.15%) |
Jan 04, 2011 | 28.37 | 29.03 | 26.60 | 27.41 | 560,775 | -0.74(-2.63%) |
Jan 03, 2011 | 27.49 | 29.16 | 27.49 | 28.15 | 619,995 | +1.03(+3.80%) |
Dec 31, 2010 | 26.97 | 27.50 | 26.53 | 27.12 | 405,382 | +0.21(+0.78%) |
Dec 30, 2010 | 27.86 | 28.18 | 26.82 | 26.91 | 412,254 | -0.47(-1.72%) |
Dec 29, 2010 | 26.91 | 27.50 | 26.50 | 27.38 | 392,175 | +0.46(+1.71%) |
Dec 28, 2010 | 27.48 | 27.56 | 26.84 | 26.92 | 171,205 | -0.43(-1.57%) |
Dec 27, 2010 | 27.61 | 27.89 | 27.24 | 27.35 | 151,387 | -0.43(-1.55%) |
Dec 23, 2010 | 27.95 | 28.20 | 27.50 | 27.78 | 196,149 | -0.11(-0.39%) |
Dec 22, 2010 | 29.24 | 29.25 | 27.60 | 27.89 | 1,171,706 | -1.40(-4.78%) |
Dec 21, 2010 | 28.61 | 29.36 | 28.40 | 29.29 | 356,558 | +0.84(+2.95%) |
Dec 20, 2010 | 27.27 | 28.76 | 27.27 | 28.45 | 677,896 | +1.18(+4.33%) |
Dec 17, 2010 | 26.98 | 27.37 | 26.80 | 27.27 | 1,075,701 | +0.21(+0.78%) |
Dec 16, 2010 | 26.47 | 27.58 | 26.17 | 27.06 | 1,325,015 | +1.16(+4.48%) |
Dec 15, 2010 | 25.92 | 26.05 | 25.51 | 25.90 | 552,089 | +0.01(+0.04%) |
Dec 14, 2010 | 26.51 | 26.73 | 25.86 | 25.89 | 792,727 | -0.66(-2.49%) |
Dec 13, 2010 | 27.51 | 27.69 | 26.37 | 26.55 | 711,169 | -0.74(-2.71%) |
Dec 10, 2010 | 26.68 | 28.13 | 26.32 | 27.29 | 457,451 | +0.78(+2.94%) |
Dec 09, 2010 | 26.69 | 26.88 | 25.75 | 26.51 | 333,194 | +0.01(+0.04%) |
Dec 08, 2010 | 27.09 | 27.45 | 26.39 | 26.50 | 381,999 | -0.58(-2.14%) |
Dec 07, 2010 | 27.44 | 27.95 | 26.95 | 27.08 | 617,192 | -0.03(-0.11%) |
Dec 06, 2010 | 27.80 | 27.80 | 26.69 | 27.11 | 776,338 | -0.49(-1.78%) |
Dec 03, 2010 | 26.66 | 28.09 | 26.61 | 27.60 | 600,293 | +0.92(+3.45%) |
Dec 02, 2010 | 26.95 | 27.00 | 26.46 | 26.68 | 469,139 | -0.18(-0.67%) |