Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.21 | 31.81 | 30.03 | 30.59 | 5,235,624 | -0.04(-0.14%) |
Feb 25, 2011 | 30.38 | 30.77 | 30.13 | 30.63 | 4,353,403 | +0.92(+3.09%) |
Feb 24, 2011 | 28.42 | 29.91 | 28.15 | 29.71 | 6,242,346 | +1.28(+4.49%) |
Feb 23, 2011 | 29.03 | 29.25 | 26.97 | 28.43 | 10,429,533 | -0.77(-2.62%) |
Feb 22, 2011 | 30.05 | 30.43 | 28.38 | 29.20 | 7,171,669 | -1.99(-6.38%) |
Feb 18, 2011 | 31.51 | 31.57 | 31.03 | 31.19 | 2,566,271 | -0.28(-0.89%) |
Feb 17, 2011 | 31.49 | 31.57 | 30.99 | 31.47 | 3,176,962 | +0.27(+0.87%) |
Feb 16, 2011 | 31.12 | 31.62 | 31.00 | 31.20 | 3,927,978 | +0.28(+0.91%) |
Feb 15, 2011 | 31.40 | 31.91 | 30.65 | 30.92 | 3,803,902 | -0.53(-1.68%) |
Feb 14, 2011 | 31.45 | 32.19 | 31.20 | 31.45 | 5,590,623 | +0.34(+1.09%) |
Feb 11, 2011 | 30.28 | 31.31 | 30.21 | 31.11 | 5,433,733 | +0.71(+2.32%) |
Feb 10, 2011 | 29.32 | 30.63 | 28.94 | 30.40 | 6,662,544 | +0.45(+1.51%) |
Feb 09, 2011 | 30.00 | 30.48 | 29.82 | 29.95 | 4,637,167 | -0.23(-0.76%) |
Feb 08, 2011 | 30.35 | 30.38 | 29.51 | 30.18 | 5,683,067 | -0.07(-0.23%) |
Feb 07, 2011 | 30.40 | 30.86 | 29.89 | 30.25 | 7,395,462 | +0.53(+1.78%) |
Feb 04, 2011 | 28.94 | 29.79 | 28.81 | 29.72 | 5,369,839 | +0.94(+3.28%) |
Feb 03, 2011 | 28.00 | 28.81 | 27.81 | 28.77 | 4,656,346 | +0.76(+2.70%) |
Feb 02, 2011 | 27.63 | 28.15 | 27.08 | 28.02 | 3,147,545 | +0.17(+0.61%) |
Feb 01, 2011 | 27.33 | 28.06 | 27.33 | 27.85 | 3,702,900 | +0.81(+2.99%) |
Jan 31, 2011 | 26.74 | 27.23 | 26.45 | 27.04 | 3,709,779 | +0.37(+1.40%) |
Jan 28, 2011 | 28.08 | 28.08 | 26.32 | 26.66 | 7,626,675 | -1.21(-4.34%) |
Jan 27, 2011 | 27.23 | 28.27 | 27.15 | 27.87 | 8,045,905 | +1.07(+4.00%) |
Jan 26, 2011 | 25.79 | 27.02 | 25.34 | 26.80 | 8,909,841 | +1.26(+4.93%) |
Jan 25, 2011 | 25.25 | 25.56 | 24.95 | 25.54 | 7,288,907 | +0.70(+2.81%) |
Jan 24, 2011 | 24.94 | 24.96 | 24.34 | 24.84 | 6,960,738 | +0.00(+0.00%) |
Jan 21, 2011 | 26.47 | 26.47 | 24.69 | 24.84 | 13,307,854 | -0.71(-2.80%) |
Jan 20, 2011 | 26.37 | 26.37 | 24.11 | 25.56 | 12,000,521 | -1.60(-5.89%) |
Jan 19, 2011 | 27.87 | 28.14 | 27.08 | 27.16 | 4,707,238 | -0.72(-2.59%) |
Jan 18, 2011 | 27.69 | 28.08 | 27.47 | 27.88 | 4,501,831 | +0.21(+0.77%) |
Jan 14, 2011 | 27.10 | 27.72 | 26.85 | 27.67 | 4,082,253 | +0.60(+2.23%) |
Jan 13, 2011 | 27.08 | 27.30 | 26.72 | 27.06 | 3,334,636 | -0.07(-0.25%) |
Jan 12, 2011 | 27.22 | 27.44 | 26.90 | 27.13 | 3,621,534 | +0.23(+0.85%) |
Jan 11, 2011 | 27.11 | 27.39 | 26.43 | 26.90 | 4,316,857 | -0.08(-0.28%) |
Jan 10, 2011 | 25.51 | 27.19 | 25.30 | 26.98 | 7,574,755 | +1.24(+4.83%) |
Jan 07, 2011 | 25.77 | 25.90 | 24.98 | 25.74 | 3,956,567 | +0.08(+0.30%) |
Jan 06, 2011 | 25.89 | 26.31 | 25.57 | 25.66 | 4,803,693 | -0.04(-0.17%) |
Jan 05, 2011 | 25.34 | 25.75 | 25.05 | 25.70 | 4,190,492 | +0.49(+1.92%) |
Jan 04, 2011 | 25.36 | 25.47 | 24.82 | 25.22 | 4,146,013 | +0.06(+0.24%) |
Jan 03, 2011 | 24.80 | 25.65 | 24.71 | 25.16 | 4,454,512 | +0.79(+3.25%) |
Dec 31, 2010 | 24.75 | 24.84 | 24.35 | 24.37 | 2,119,711 | -0.38(-1.55%) |
Dec 30, 2010 | 24.87 | 25.32 | 24.75 | 24.75 | 3,623,130 | -0.09(-0.34%) |
Dec 29, 2010 | 24.49 | 25.05 | 24.39 | 24.83 | 2,495,978 | +0.32(+1.32%) |
Dec 28, 2010 | 24.56 | 24.80 | 24.30 | 24.51 | 3,015,350 | +0.04(+0.17%) |
Dec 27, 2010 | 24.13 | 24.48 | 23.88 | 24.47 | 1,626,298 | +0.31(+1.27%) |
Dec 23, 2010 | 23.91 | 24.30 | 23.88 | 24.16 | 1,563,983 | +0.25(+1.03%) |
Dec 22, 2010 | 24.10 | 24.11 | 23.66 | 23.91 | 2,033,671 | -0.12(-0.50%) |
Dec 21, 2010 | 24.01 | 24.22 | 23.80 | 24.03 | 2,050,679 | +0.09(+0.39%) |
Dec 20, 2010 | 24.46 | 24.46 | 23.85 | 23.94 | 2,125,228 | -0.26(-1.09%) |
Dec 17, 2010 | 23.75 | 24.37 | 23.67 | 24.20 | 5,581,359 | +0.54(+2.27%) |
Dec 16, 2010 | 22.93 | 23.78 | 22.91 | 23.67 | 4,528,467 | +0.69(+3.00%) |
Dec 15, 2010 | 22.73 | 23.48 | 22.67 | 22.98 | 4,703,602 | +0.10(+0.43%) |
Dec 14, 2010 | 23.22 | 23.34 | 22.77 | 22.88 | 4,348,835 | -0.17(-0.76%) |
Dec 13, 2010 | 24.04 | 24.04 | 23.02 | 23.05 | 3,637,289 | -0.81(-3.39%) |
Dec 10, 2010 | 23.72 | 23.92 | 23.31 | 23.86 | 4,856,369 | +0.26(+1.12%) |
Dec 09, 2010 | 23.52 | 23.60 | 23.34 | 23.60 | 2,549,312 | +0.31(+1.35%) |
Dec 08, 2010 | 23.18 | 23.57 | 23.11 | 23.28 | 3,176,530 | +0.07(+0.29%) |
Dec 07, 2010 | 23.81 | 24.04 | 23.15 | 23.22 | 4,756,121 | -0.29(-1.23%) |
Dec 06, 2010 | 23.51 | 23.62 | 23.07 | 23.51 | 4,118,307 | +0.04(+0.18%) |
Dec 03, 2010 | 22.89 | 23.53 | 22.84 | 23.46 | 3,411,787 | +0.49(+2.15%) |
Dec 02, 2010 | 22.55 | 23.02 | 22.55 | 22.97 | 3,304,323 | +0.43(+1.93%) |