Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.78 | 34.18 | 33.17 | 33.64 | 985,825 | +0.13(+0.39%) |
Feb 25, 2011 | 32.71 | 33.54 | 32.71 | 33.51 | 1,039,683 | +1.02(+3.14%) |
Feb 24, 2011 | 32.10 | 32.88 | 32.07 | 32.49 | 1,760,410 | +0.26(+0.81%) |
Feb 23, 2011 | 33.23 | 33.23 | 31.74 | 32.23 | 1,897,912 | -1.27(-3.79%) |
Feb 22, 2011 | 34.03 | 34.40 | 33.36 | 33.50 | 1,108,263 | -0.89(-2.59%) |
Feb 18, 2011 | 34.14 | 34.85 | 34.00 | 34.39 | 1,053,290 | +0.26(+0.76%) |
Feb 17, 2011 | 34.75 | 34.80 | 34.01 | 34.13 | 1,006,616 | -0.74(-2.12%) |
Feb 16, 2011 | 33.43 | 35.04 | 33.43 | 34.87 | 1,428,385 | +1.62(+4.87%) |
Feb 15, 2011 | 33.50 | 33.95 | 33.16 | 33.25 | 951,244 | -0.38(-1.13%) |
Feb 14, 2011 | 33.85 | 34.00 | 32.91 | 33.63 | 1,247,421 | -0.33(-0.97%) |
Feb 11, 2011 | 33.07 | 34.00 | 32.96 | 33.96 | 1,111,489 | +0.89(+2.69%) |
Feb 10, 2011 | 33.43 | 33.64 | 32.94 | 33.07 | 1,061,114 | -0.50(-1.49%) |
Feb 09, 2011 | 33.14 | 34.15 | 32.93 | 33.57 | 1,955,452 | +0.97(+2.98%) |
Feb 08, 2011 | 31.61 | 32.69 | 31.53 | 32.60 | 2,115,376 | +0.93(+2.94%) |
Feb 07, 2011 | 30.75 | 31.84 | 30.69 | 31.67 | 2,268,700 | +0.83(+2.69%) |
Feb 04, 2011 | 31.27 | 31.28 | 30.30 | 30.84 | 2,709,529 | -0.61(-1.94%) |
Feb 03, 2011 | 30.02 | 31.71 | 29.73 | 31.45 | 4,732,992 | +3.20(+11.33%) |
Feb 02, 2011 | 29.08 | 29.16 | 28.14 | 28.25 | 1,842,446 | -0.90(-3.09%) |
Feb 01, 2011 | 28.93 | 29.47 | 28.65 | 29.15 | 1,291,631 | +0.44(+1.53%) |
Jan 31, 2011 | 28.75 | 28.84 | 28.30 | 28.71 | 690,252 | +0.01(+0.03%) |
Jan 28, 2011 | 29.76 | 29.76 | 28.64 | 28.70 | 929,468 | -1.07(-3.59%) |
Jan 27, 2011 | 29.62 | 29.97 | 29.50 | 29.77 | 863,863 | +0.14(+0.47%) |
Jan 26, 2011 | 29.50 | 29.77 | 29.13 | 29.63 | 871,494 | +0.18(+0.61%) |
Jan 25, 2011 | 29.07 | 29.48 | 28.79 | 29.45 | 725,758 | +0.27(+0.93%) |
Jan 24, 2011 | 28.76 | 29.24 | 28.68 | 29.18 | 701,959 | +0.42(+1.46%) |
Jan 21, 2011 | 29.03 | 29.50 | 28.63 | 28.76 | 987,290 | -0.06(-0.21%) |
Jan 20, 2011 | 28.41 | 29.40 | 28.41 | 28.82 | 1,063,547 | +0.29(+1.02%) |
Jan 19, 2011 | 28.25 | 28.79 | 28.06 | 28.53 | 1,080,652 | +0.33(+1.17%) |
Jan 18, 2011 | 28.29 | 28.47 | 27.99 | 28.20 | 528,690 | -0.19(-0.67%) |
Jan 14, 2011 | 28.17 | 28.41 | 27.87 | 28.39 | 634,694 | +0.15(+0.53%) |
Jan 13, 2011 | 28.25 | 28.46 | 28.09 | 28.24 | 605,721 | -0.04(-0.14%) |
Jan 12, 2011 | 28.40 | 28.66 | 28.24 | 28.28 | 687,711 | +0.10(+0.35%) |
Jan 11, 2011 | 28.53 | 28.90 | 27.79 | 28.18 | 1,209,998 | -0.17(-0.60%) |
Jan 10, 2011 | 27.55 | 28.40 | 27.48 | 28.35 | 980,174 | +0.59(+2.13%) |
Jan 07, 2011 | 27.56 | 27.85 | 27.32 | 27.76 | 1,042,478 | +0.23(+0.84%) |
Jan 06, 2011 | 28.15 | 28.15 | 27.50 | 27.53 | 892,172 | -0.51(-1.82%) |
Jan 05, 2011 | 27.89 | 28.47 | 27.88 | 28.04 | 1,092,611 | +0.00(+0.00%) |
Jan 04, 2011 | 28.47 | 28.47 | 27.65 | 28.04 | 1,042,698 | -0.44(-1.54%) |
Jan 03, 2011 | 28.46 | 28.61 | 27.98 | 28.48 | 827,556 | +0.28(+0.99%) |
Dec 31, 2010 | 28.42 | 28.42 | 28.06 | 28.20 | 664,948 | -0.26(-0.91%) |
Dec 30, 2010 | 28.33 | 28.50 | 28.08 | 28.46 | 600,139 | +0.08(+0.28%) |
Dec 29, 2010 | 28.02 | 28.48 | 28.00 | 28.38 | 384,877 | +0.36(+1.28%) |
Dec 28, 2010 | 28.08 | 28.24 | 27.89 | 28.02 | 350,050 | -0.05(-0.18%) |
Dec 27, 2010 | 28.07 | 28.20 | 27.74 | 28.07 | 536,444 | -0.03(-0.11%) |
Dec 23, 2010 | 27.99 | 28.34 | 27.97 | 28.10 | 439,505 | +0.10(+0.36%) |
Dec 22, 2010 | 27.73 | 28.18 | 27.73 | 28.00 | 1,216,691 | +0.36(+1.30%) |
Dec 21, 2010 | 27.50 | 27.81 | 27.28 | 27.64 | 1,014,173 | +0.23(+0.84%) |
Dec 20, 2010 | 27.40 | 27.47 | 27.09 | 27.41 | 592,999 | +0.23(+0.85%) |
Dec 17, 2010 | 27.21 | 27.36 | 26.94 | 27.18 | 1,522,586 | -0.23(-0.84%) |
Dec 16, 2010 | 27.06 | 27.49 | 27.02 | 27.41 | 1,001,920 | +0.41(+1.52%) |
Dec 15, 2010 | 26.92 | 27.14 | 26.83 | 27.00 | 986,753 | +0.07(+0.26%) |
Dec 14, 2010 | 26.65 | 27.16 | 26.65 | 26.93 | 2,489,936 | +0.27(+1.01%) |
Dec 13, 2010 | 26.65 | 26.96 | 26.45 | 26.66 | 1,546,315 | +0.16(+0.60%) |
Dec 10, 2010 | 26.39 | 26.56 | 26.11 | 26.50 | 869,946 | +0.16(+0.61%) |
Dec 09, 2010 | 26.39 | 26.54 | 26.10 | 26.34 | 998,763 | +0.07(+0.27%) |
Dec 08, 2010 | 26.31 | 26.53 | 26.05 | 26.27 | 911,164 | -0.05(-0.19%) |
Dec 07, 2010 | 26.93 | 27.00 | 26.29 | 26.32 | 1,330,210 | -0.34(-1.28%) |
Dec 06, 2010 | 26.87 | 26.88 | 26.53 | 26.66 | 907,573 | -0.23(-0.86%) |
Dec 03, 2010 | 26.76 | 26.95 | 26.37 | 26.89 | 827,461 | -0.02(-0.07%) |
Dec 02, 2010 | 26.68 | 27.04 | 26.51 | 26.91 | 978,720 | +0.42(+1.59%) |