Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.03 | 33.05 | 32.91 | 33.05 | 338,132 | +0.14(+0.43%) |
Feb 25, 2011 | 32.79 | 32.91 | 32.65 | 32.91 | 263,401 | +0.30(+0.92%) |
Feb 24, 2011 | 32.69 | 32.75 | 32.59 | 32.61 | 364,829 | +0.00(+0.00%) |
Feb 23, 2011 | 32.65 | 32.85 | 32.48 | 32.61 | 258,702 | +0.00(+0.00%) |
Feb 22, 2011 | 32.77 | 32.85 | 32.55 | 32.61 | 373,134 | -0.20(-0.61%) |
Feb 18, 2011 | 32.75 | 32.89 | 32.71 | 32.81 | 400,777 | +0.10(+0.31%) |
Feb 17, 2011 | 32.71 | 32.71 | 32.57 | 32.71 | 288,809 | +0.07(+0.20%) |
Feb 16, 2011 | 32.73 | 32.83 | 32.61 | 32.64 | 309,927 | +0.01(+0.04%) |
Feb 15, 2011 | 32.45 | 32.67 | 32.41 | 32.63 | 729,896 | +0.20(+0.62%) |
Feb 14, 2011 | 32.15 | 32.43 | 32.15 | 32.43 | 312,843 | +0.28(+0.87%) |
Feb 11, 2011 | 31.99 | 32.15 | 31.95 | 32.15 | 169,368 | +0.00(+0.00%) |
Feb 10, 2011 | 32.09 | 32.15 | 32.03 | 32.15 | 225,929 | +0.04(+0.12%) |
Feb 09, 2011 | 31.99 | 32.21 | 31.99 | 32.11 | 225,064 | -0.06(-0.19%) |
Feb 08, 2011 | 31.59 | 32.57 | 31.59 | 32.17 | 433,844 | -0.04(-0.12%) |
Feb 07, 2011 | 32.43 | 32.43 | 32.19 | 32.21 | 332,754 | -0.56(-1.71%) |
Feb 04, 2011 | 32.83 | 32.83 | 32.67 | 32.77 | 295,333 | +0.00(+0.00%) |
Feb 03, 2011 | 32.75 | 32.77 | 32.63 | 32.77 | 266,323 | +0.07(+0.22%) |
Feb 02, 2011 | 32.67 | 32.93 | 32.59 | 32.69 | 265,395 | +0.07(+0.21%) |
Feb 01, 2011 | 32.73 | 32.96 | 32.59 | 32.63 | 297,396 | +0.04(+0.12%) |
Jan 31, 2011 | 32.47 | 32.59 | 32.45 | 32.59 | 282,844 | +0.14(+0.43%) |
Jan 28, 2011 | 32.67 | 32.67 | 32.41 | 32.45 | 276,072 | -0.14(-0.43%) |
Jan 27, 2011 | 32.55 | 32.63 | 32.45 | 32.59 | 276,746 | +0.08(+0.25%) |
Jan 26, 2011 | 32.33 | 32.55 | 32.29 | 32.51 | 240,127 | +0.22(+0.68%) |
Jan 25, 2011 | 32.33 | 32.37 | 32.22 | 32.29 | 238,974 | -0.02(-0.06%) |
Jan 24, 2011 | 32.13 | 32.35 | 32.11 | 32.31 | 328,548 | +0.24(+0.75%) |
Jan 21, 2011 | 32.01 | 32.11 | 32.01 | 32.07 | 268,697 | +0.12(+0.38%) |
Jan 20, 2011 | 32.19 | 32.27 | 31.71 | 31.95 | 297,162 | -0.24(-0.75%) |
Jan 19, 2011 | 32.47 | 32.49 | 32.15 | 32.19 | 247,741 | -0.26(-0.80%) |
Jan 18, 2011 | 32.59 | 32.61 | 32.43 | 32.45 | 286,099 | -0.08(-0.25%) |
Jan 14, 2011 | 32.51 | 32.55 | 32.47 | 32.53 | 280,014 | +0.08(+0.25%) |
Jan 13, 2011 | 32.49 | 32.49 | 32.39 | 32.45 | 269,165 | +0.02(+0.06%) |
Jan 12, 2011 | 32.47 | 32.49 | 32.33 | 32.43 | 289,788 | +0.09(+0.28%) |
Jan 11, 2011 | 32.27 | 32.37 | 32.25 | 32.34 | 480,842 | +0.13(+0.39%) |
Jan 10, 2011 | 32.13 | 32.23 | 32.11 | 32.21 | 262,119 | +0.08(+0.26%) |
Jan 07, 2011 | 32.15 | 32.19 | 32.05 | 32.13 | 517,333 | +0.04(+0.12%) |
Jan 06, 2011 | 32.15 | 32.19 | 32.05 | 32.09 | 266,682 | +0.00(+0.00%) |
Jan 05, 2011 | 32.17 | 32.17 | 32.05 | 32.09 | 339,697 | -0.04(-0.12%) |
Jan 04, 2011 | 32.07 | 32.29 | 32.03 | 32.13 | 545,072 | -0.10(-0.31%) |
Jan 03, 2011 | 32.15 | 32.33 | 32.15 | 32.23 | 464,229 | +0.10(+0.31%) |
Dec 31, 2010 | 32.11 | 32.19 | 32.06 | 32.13 | 306,126 | +0.04(+0.13%) |
Dec 30, 2010 | 32.01 | 32.17 | 31.89 | 32.08 | 1,085,360 | +0.12(+0.37%) |
Dec 29, 2010 | 31.97 | 31.99 | 31.89 | 31.97 | 474,031 | +0.10(+0.31%) |
Dec 28, 2010 | 31.75 | 31.87 | 31.73 | 31.87 | 480,432 | +0.16(+0.50%) |
Dec 27, 2010 | 31.77 | 31.77 | 31.61 | 31.71 | 205,766 | -0.02(-0.06%) |
Dec 23, 2010 | 31.77 | 31.81 | 31.71 | 31.73 | 256,019 | +0.02(+0.06%) |
Dec 22, 2010 | 31.59 | 31.73 | 31.57 | 31.71 | 264,127 | +0.16(+0.51%) |
Dec 21, 2010 | 31.45 | 31.55 | 31.37 | 31.55 | 269,699 | +0.18(+0.57%) |
Dec 20, 2010 | 31.45 | 31.49 | 31.25 | 31.37 | 268,308 | -0.06(-0.19%) |
Dec 17, 2010 | 31.47 | 31.49 | 31.31 | 31.43 | 291,745 | -0.02(-0.06%) |
Dec 16, 2010 | 31.67 | 31.67 | 31.34 | 31.45 | 384,552 | -0.14(-0.44%) |
Dec 15, 2010 | 31.87 | 31.93 | 31.47 | 31.59 | 641,064 | -0.26(-0.82%) |
Dec 14, 2010 | 32.03 | 32.03 | 31.83 | 31.85 | 488,438 | -0.12(-0.38%) |
Dec 13, 2010 | 31.97 | 31.99 | 31.87 | 31.97 | 518,399 | +0.16(+0.50%) |
Dec 10, 2010 | 31.79 | 31.83 | 31.71 | 31.81 | 1,013,513 | +0.12(+0.38%) |
Dec 09, 2010 | 31.71 | 31.73 | 31.67 | 31.69 | 339,041 | +0.06(+0.19%) |
Dec 08, 2010 | 31.79 | 31.80 | 31.59 | 31.63 | 402,856 | -0.10(-0.31%) |
Dec 07, 2010 | 31.93 | 31.93 | 31.69 | 31.73 | 338,278 | +0.02(+0.06%) |
Dec 06, 2010 | 31.69 | 31.77 | 31.69 | 31.71 | 281,733 | +0.01(+0.03%) |
Dec 03, 2010 | 31.73 | 31.73 | 31.67 | 31.70 | 244,202 | -0.01(-0.02%) |
Dec 02, 2010 | 31.77 | 31.79 | 31.59 | 31.70 | 620,677 | +0.02(+0.06%) |