Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.42 | 32.62 | 31.90 | 32.52 | 1,979,117 | +0.29(+0.91%) |
Feb 25, 2011 | 32.60 | 33.02 | 32.05 | 32.23 | 1,778,794 | -0.34(-1.04%) |
Feb 24, 2011 | 31.97 | 32.71 | 31.90 | 32.56 | 2,308,885 | +0.63(+1.97%) |
Feb 23, 2011 | 32.53 | 33.02 | 30.98 | 31.93 | 3,415,065 | +0.87(+2.79%) |
Feb 22, 2011 | 31.90 | 31.93 | 30.74 | 31.07 | 1,258,396 | -1.17(-3.62%) |
Feb 18, 2011 | 32.89 | 32.91 | 31.95 | 32.23 | 600,009 | -0.51(-1.55%) |
Feb 17, 2011 | 32.26 | 33.22 | 32.23 | 32.74 | 685,789 | +0.35(+1.07%) |
Feb 16, 2011 | 31.86 | 32.64 | 31.78 | 32.40 | 554,816 | +0.72(+2.28%) |
Feb 15, 2011 | 32.03 | 32.15 | 31.56 | 31.67 | 599,427 | -0.31(-0.96%) |
Feb 14, 2011 | 32.45 | 32.67 | 31.92 | 31.98 | 1,141,161 | -0.34(-1.05%) |
Feb 11, 2011 | 31.63 | 32.81 | 31.51 | 32.32 | 1,261,420 | +0.56(+1.77%) |
Feb 10, 2011 | 31.55 | 32.23 | 31.42 | 31.76 | 1,206,116 | -0.05(-0.17%) |
Feb 09, 2011 | 32.29 | 32.65 | 31.80 | 31.81 | 994,979 | -0.48(-1.47%) |
Feb 08, 2011 | 31.22 | 32.45 | 31.10 | 32.29 | 1,731,134 | +1.22(+3.93%) |
Feb 07, 2011 | 30.72 | 31.49 | 30.54 | 31.07 | 1,051,432 | +0.27(+0.87%) |
Feb 04, 2011 | 31.03 | 31.23 | 30.60 | 30.80 | 1,255,688 | -0.41(-1.30%) |
Feb 03, 2011 | 30.85 | 31.93 | 30.85 | 31.20 | 1,784,090 | +1.54(+5.20%) |
Feb 02, 2011 | 30.48 | 30.62 | 29.49 | 29.66 | 1,126,099 | -1.03(-3.35%) |
Feb 01, 2011 | 30.84 | 30.92 | 30.28 | 30.69 | 821,062 | +0.18(+0.60%) |
Jan 31, 2011 | 30.95 | 30.95 | 30.33 | 30.51 | 1,350,198 | -0.38(-1.22%) |
Jan 28, 2011 | 31.83 | 32.15 | 30.76 | 30.88 | 1,444,168 | -1.07(-3.34%) |
Jan 27, 2011 | 31.04 | 32.03 | 30.82 | 31.95 | 1,174,510 | +0.94(+3.02%) |
Jan 26, 2011 | 30.73 | 31.10 | 30.44 | 31.01 | 957,498 | +0.38(+1.25%) |
Jan 25, 2011 | 31.14 | 31.39 | 30.09 | 30.63 | 1,973,133 | -0.76(-2.42%) |
Jan 24, 2011 | 31.49 | 31.54 | 30.87 | 31.39 | 2,582,573 | +0.11(+0.34%) |
Jan 21, 2011 | 32.59 | 32.59 | 31.22 | 31.28 | 3,624,672 | -0.94(-2.93%) |
Jan 20, 2011 | 30.77 | 34.18 | 30.77 | 32.23 | 10,250,247 | +3.39(+11.77%) |
Jan 19, 2011 | 29.99 | 30.02 | 28.79 | 28.83 | 1,614,202 | -1.18(-3.92%) |
Jan 18, 2011 | 30.83 | 30.87 | 29.80 | 30.01 | 1,715,710 | -0.78(-2.54%) |
Jan 14, 2011 | 30.26 | 30.89 | 30.15 | 30.79 | 907,156 | +0.42(+1.39%) |
Jan 13, 2011 | 30.28 | 30.53 | 29.88 | 30.37 | 968,383 | +0.12(+0.38%) |
Jan 12, 2011 | 30.62 | 30.68 | 30.06 | 30.25 | 950,058 | -0.12(-0.40%) |
Jan 11, 2011 | 30.62 | 30.63 | 30.03 | 30.38 | 1,344,521 | -0.05(-0.18%) |
Jan 10, 2011 | 30.28 | 30.61 | 29.80 | 30.43 | 1,782,656 | -0.06(-0.20%) |
Jan 07, 2011 | 30.43 | 30.57 | 29.71 | 30.49 | 1,977,168 | +0.05(+0.18%) |
Jan 06, 2011 | 29.49 | 30.86 | 29.45 | 30.44 | 1,863,691 | +1.40(+4.81%) |
Jan 05, 2011 | 28.77 | 29.55 | 28.74 | 29.04 | 970,861 | +0.10(+0.35%) |
Jan 04, 2011 | 29.94 | 30.15 | 28.42 | 28.94 | 1,379,272 | -0.88(-2.96%) |
Jan 03, 2011 | 29.53 | 30.24 | 29.39 | 29.82 | 1,231,146 | +0.68(+2.35%) |
Dec 31, 2010 | 29.49 | 29.65 | 29.05 | 29.14 | 767,437 | -0.38(-1.28%) |
Dec 30, 2010 | 29.48 | 30.03 | 29.48 | 29.52 | 678,887 | +0.06(+0.21%) |
Dec 29, 2010 | 29.35 | 29.61 | 29.06 | 29.45 | 2,064,449 | +0.31(+1.08%) |
Dec 28, 2010 | 29.59 | 29.61 | 29.09 | 29.14 | 1,356,383 | -0.28(-0.96%) |
Dec 27, 2010 | 29.15 | 29.64 | 28.77 | 29.42 | 616,330 | -0.04(-0.13%) |
Dec 23, 2010 | 29.28 | 29.61 | 28.94 | 29.46 | 742,678 | +0.20(+0.68%) |
Dec 22, 2010 | 29.54 | 29.71 | 29.06 | 29.26 | 1,156,931 | -0.31(-1.04%) |
Dec 21, 2010 | 28.72 | 29.61 | 28.62 | 29.57 | 1,634,137 | +0.87(+3.02%) |
Dec 20, 2010 | 28.90 | 28.90 | 28.27 | 28.70 | 1,796,779 | +0.05(+0.19%) |
Dec 17, 2010 | 28.62 | 29.00 | 28.34 | 28.65 | 2,109,989 | -0.01(-0.03%) |
Dec 16, 2010 | 27.75 | 28.84 | 27.54 | 28.66 | 1,567,531 | +1.07(+3.87%) |
Dec 15, 2010 | 27.57 | 27.98 | 27.32 | 27.59 | 1,131,781 | +0.07(+0.25%) |
Dec 14, 2010 | 27.70 | 27.77 | 27.31 | 27.52 | 1,122,910 | -0.22(-0.80%) |
Dec 13, 2010 | 28.00 | 28.27 | 27.64 | 27.74 | 1,013,980 | -0.18(-0.63%) |
Dec 10, 2010 | 27.73 | 28.00 | 27.55 | 27.92 | 731,538 | +0.28(+1.03%) |
Dec 09, 2010 | 27.64 | 28.00 | 27.42 | 27.64 | 1,261,489 | -0.02(-0.08%) |
Dec 08, 2010 | 27.14 | 27.90 | 26.98 | 27.66 | 1,199,709 | +0.52(+1.92%) |
Dec 07, 2010 | 27.68 | 27.73 | 27.04 | 27.14 | 1,203,983 | -0.08(-0.31%) |
Dec 06, 2010 | 26.43 | 27.37 | 26.43 | 27.22 | 1,634,309 | +0.55(+2.07%) |
Dec 03, 2010 | 26.23 | 26.73 | 26.07 | 26.67 | 1,598,766 | +0.18(+0.70%) |
Dec 02, 2010 | 25.33 | 26.49 | 25.33 | 26.48 | 4,003,090 | +1.89(+7.67%) |