Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.68 | 34.05 | 33.54 | 33.64 | 226,384 | +0.16(+0.46%) |
Feb 25, 2011 | 32.99 | 33.53 | 32.99 | 33.48 | 138,447 | +0.57(+1.72%) |
Feb 24, 2011 | 32.67 | 33.15 | 32.54 | 32.92 | 234,798 | +0.25(+0.76%) |
Feb 23, 2011 | 33.45 | 33.54 | 32.44 | 32.67 | 243,893 | -0.79(-2.38%) |
Feb 22, 2011 | 34.33 | 34.33 | 33.36 | 33.47 | 225,830 | -1.25(-3.61%) |
Feb 18, 2011 | 34.61 | 35.56 | 34.44 | 34.72 | 347,423 | +0.30(+0.88%) |
Feb 17, 2011 | 33.79 | 34.64 | 33.78 | 34.42 | 303,409 | +0.40(+1.18%) |
Feb 16, 2011 | 33.63 | 34.08 | 33.53 | 34.01 | 332,160 | +0.69(+2.08%) |
Feb 15, 2011 | 33.09 | 33.49 | 32.73 | 33.32 | 567,139 | +0.43(+1.31%) |
Feb 14, 2011 | 32.90 | 32.98 | 32.63 | 32.89 | 392,888 | -0.02(-0.06%) |
Feb 11, 2011 | 32.66 | 32.95 | 32.57 | 32.91 | 233,539 | +0.22(+0.67%) |
Feb 10, 2011 | 32.41 | 32.97 | 32.33 | 32.69 | 169,156 | +0.05(+0.14%) |
Feb 09, 2011 | 32.53 | 32.66 | 32.25 | 32.64 | 120,302 | -0.07(-0.22%) |
Feb 08, 2011 | 32.66 | 32.72 | 32.46 | 32.72 | 157,009 | -0.01(-0.03%) |
Feb 07, 2011 | 32.49 | 32.89 | 32.49 | 32.73 | 199,505 | +0.17(+0.53%) |
Feb 04, 2011 | 32.50 | 32.63 | 32.33 | 32.55 | 92,264 | -0.01(-0.03%) |
Feb 03, 2011 | 32.51 | 32.71 | 32.17 | 32.56 | 143,691 | -0.05(-0.17%) |
Feb 02, 2011 | 32.32 | 32.71 | 32.20 | 32.62 | 206,860 | +0.24(+0.73%) |
Feb 01, 2011 | 31.87 | 32.50 | 31.85 | 32.38 | 298,522 | +0.68(+2.13%) |
Jan 31, 2011 | 31.98 | 32.10 | 31.66 | 31.70 | 252,680 | -0.15(-0.46%) |
Jan 28, 2011 | 32.62 | 32.74 | 31.83 | 31.85 | 271,199 | -0.77(-2.35%) |
Jan 27, 2011 | 32.34 | 32.76 | 32.09 | 32.62 | 173,165 | +0.20(+0.62%) |
Jan 26, 2011 | 32.04 | 32.67 | 31.91 | 32.41 | 171,978 | +0.40(+1.26%) |
Jan 25, 2011 | 31.49 | 32.05 | 31.46 | 32.01 | 110,221 | +0.30(+0.95%) |
Jan 24, 2011 | 31.46 | 31.84 | 31.38 | 31.71 | 129,612 | +0.26(+0.84%) |
Jan 21, 2011 | 31.75 | 31.90 | 31.40 | 31.45 | 184,027 | -0.14(-0.43%) |
Jan 20, 2011 | 31.71 | 31.94 | 31.53 | 31.58 | 134,341 | -0.30(-0.95%) |
Jan 19, 2011 | 32.16 | 32.29 | 31.71 | 31.88 | 204,397 | -0.36(-1.11%) |
Jan 18, 2011 | 31.98 | 32.30 | 31.88 | 32.24 | 192,668 | +0.09(+0.28%) |
Jan 14, 2011 | 31.88 | 32.19 | 31.65 | 32.15 | 174,618 | +0.16(+0.51%) |
Jan 13, 2011 | 31.75 | 32.07 | 31.66 | 31.98 | 161,617 | +0.20(+0.63%) |
Jan 12, 2011 | 31.37 | 31.82 | 31.27 | 31.78 | 183,148 | +0.70(+2.26%) |
Jan 11, 2011 | 31.18 | 31.32 | 30.86 | 31.08 | 134,082 | -0.01(-0.03%) |
Jan 10, 2011 | 30.61 | 31.33 | 30.40 | 31.09 | 244,518 | +0.32(+1.04%) |
Jan 07, 2011 | 30.82 | 30.89 | 30.35 | 30.77 | 185,785 | +0.05(+0.18%) |
Jan 06, 2011 | 30.75 | 30.93 | 30.48 | 30.72 | 329,185 | -0.07(-0.24%) |
Jan 05, 2011 | 30.42 | 30.84 | 30.35 | 30.79 | 235,682 | +0.26(+0.84%) |
Jan 04, 2011 | 30.75 | 30.79 | 30.21 | 30.53 | 208,812 | -0.22(-0.71%) |
Jan 03, 2011 | 30.61 | 30.93 | 30.42 | 30.75 | 162,847 | +0.42(+1.39%) |
Dec 31, 2010 | 30.40 | 30.58 | 30.25 | 30.33 | 143,745 | -0.16(-0.51%) |
Dec 30, 2010 | 30.69 | 30.70 | 30.46 | 30.49 | 83,397 | -0.17(-0.57%) |
Dec 29, 2010 | 30.75 | 30.80 | 30.50 | 30.66 | 99,481 | +0.03(+0.09%) |
Dec 28, 2010 | 30.72 | 30.72 | 30.50 | 30.63 | 86,817 | -0.05(-0.15%) |
Dec 27, 2010 | 30.38 | 30.72 | 30.20 | 30.68 | 132,544 | +0.16(+0.54%) |
Dec 23, 2010 | 30.61 | 31.07 | 30.51 | 30.51 | 412,320 | -0.15(-0.48%) |
Dec 22, 2010 | 30.49 | 30.78 | 30.49 | 30.66 | 352,916 | +0.11(+0.36%) |
Dec 21, 2010 | 30.58 | 30.78 | 30.42 | 30.55 | 168,236 | +0.08(+0.27%) |
Dec 20, 2010 | 30.65 | 30.86 | 30.34 | 30.47 | 232,670 | -0.11(-0.36%) |
Dec 17, 2010 | 30.50 | 30.60 | 30.19 | 30.58 | 526,075 | +0.11(+0.36%) |
Dec 16, 2010 | 30.15 | 30.48 | 29.91 | 30.47 | 140,742 | +0.39(+1.31%) |
Dec 15, 2010 | 30.12 | 30.52 | 29.98 | 30.08 | 176,739 | -0.05(-0.15%) |
Dec 14, 2010 | 29.92 | 30.28 | 29.90 | 30.12 | 127,349 | +0.27(+0.89%) |
Dec 13, 2010 | 29.97 | 29.97 | 29.69 | 29.86 | 222,829 | +0.00(+0.00%) |
Dec 10, 2010 | 29.82 | 30.01 | 29.67 | 29.86 | 546,632 | +0.16(+0.52%) |
Dec 09, 2010 | 30.09 | 30.09 | 29.56 | 29.70 | 309,465 | -0.15(-0.49%) |
Dec 08, 2010 | 30.18 | 30.40 | 29.76 | 29.85 | 354,294 | -0.32(-1.06%) |
Dec 07, 2010 | 30.05 | 30.39 | 29.92 | 30.17 | 235,215 | +0.50(+1.69%) |
Dec 06, 2010 | 29.39 | 29.83 | 29.24 | 29.66 | 135,706 | +0.21(+0.71%) |
Dec 03, 2010 | 29.06 | 29.55 | 28.90 | 29.45 | 154,393 | +0.21(+0.72%) |
Dec 02, 2010 | 29.14 | 29.34 | 29.06 | 29.24 | 225,050 | -0.01(-0.03%) |