Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.03 | 33.63 | 32.36 | 32.76 | 1,698,221 | +0.34(+1.05%) |
Feb 25, 2011 | 31.73 | 32.54 | 31.68 | 32.42 | 1,729,143 | +0.99(+3.14%) |
Feb 24, 2011 | 32.08 | 32.16 | 30.88 | 31.44 | 2,720,235 | -0.66(-2.07%) |
Feb 23, 2011 | 32.53 | 32.61 | 31.04 | 32.10 | 2,924,013 | -0.51(-1.58%) |
Feb 22, 2011 | 34.46 | 34.49 | 32.46 | 32.61 | 1,691,116 | -2.30(-6.59%) |
Feb 18, 2011 | 35.48 | 35.83 | 34.42 | 34.91 | 1,709,867 | -0.63(-1.78%) |
Feb 17, 2011 | 34.41 | 35.90 | 34.40 | 35.55 | 1,681,484 | +1.00(+2.91%) |
Feb 16, 2011 | 34.56 | 34.92 | 34.22 | 34.54 | 1,385,229 | +0.33(+0.97%) |
Feb 15, 2011 | 34.65 | 34.76 | 34.08 | 34.21 | 980,416 | -0.55(-1.59%) |
Feb 14, 2011 | 34.68 | 35.00 | 34.43 | 34.76 | 652,144 | +0.14(+0.41%) |
Feb 11, 2011 | 34.39 | 34.84 | 34.11 | 34.62 | 921,980 | +0.10(+0.30%) |
Feb 10, 2011 | 34.01 | 34.61 | 33.83 | 34.52 | 1,409,642 | +0.29(+0.85%) |
Feb 09, 2011 | 34.79 | 34.80 | 33.98 | 34.23 | 1,175,860 | -0.76(-2.17%) |
Feb 08, 2011 | 34.22 | 35.03 | 34.05 | 34.99 | 1,464,336 | +0.80(+2.34%) |
Feb 07, 2011 | 34.01 | 34.62 | 34.01 | 34.19 | 1,026,933 | +0.25(+0.75%) |
Feb 04, 2011 | 34.09 | 34.20 | 33.73 | 33.93 | 1,248,921 | -0.07(-0.21%) |
Feb 03, 2011 | 34.54 | 34.72 | 33.82 | 34.01 | 2,378,408 | -0.74(-2.14%) |
Feb 02, 2011 | 34.23 | 35.14 | 33.99 | 34.75 | 2,998,236 | +0.69(+2.02%) |
Feb 01, 2011 | 33.40 | 34.39 | 33.22 | 34.06 | 4,078,264 | +1.26(+3.86%) |
Jan 31, 2011 | 32.00 | 32.99 | 32.00 | 32.80 | 2,132,615 | +0.89(+2.80%) |
Jan 28, 2011 | 32.69 | 32.97 | 31.78 | 31.90 | 2,009,243 | -0.59(-1.82%) |
Jan 27, 2011 | 32.41 | 32.57 | 31.91 | 32.50 | 2,109,248 | +0.07(+0.22%) |
Jan 26, 2011 | 32.12 | 32.88 | 32.00 | 32.42 | 2,596,443 | +0.46(+1.43%) |
Jan 25, 2011 | 32.54 | 32.54 | 31.31 | 31.97 | 2,426,248 | -0.25(-0.78%) |
Jan 24, 2011 | 32.29 | 32.66 | 32.09 | 32.22 | 2,042,505 | +0.01(+0.02%) |
Jan 21, 2011 | 32.63 | 32.86 | 32.16 | 32.21 | 1,665,048 | -0.02(-0.05%) |
Jan 20, 2011 | 33.03 | 33.25 | 32.20 | 32.23 | 3,680,431 | -1.54(-4.56%) |
Jan 19, 2011 | 34.45 | 34.63 | 33.72 | 33.77 | 1,802,194 | -0.91(-2.62%) |
Jan 18, 2011 | 34.23 | 34.78 | 34.22 | 34.68 | 1,974,714 | +0.55(+1.60%) |
Jan 14, 2011 | 34.16 | 34.32 | 33.75 | 34.13 | 1,151,816 | -0.01(-0.02%) |
Jan 13, 2011 | 34.47 | 34.59 | 34.07 | 34.14 | 1,150,511 | -0.25(-0.74%) |
Jan 12, 2011 | 34.08 | 34.54 | 34.08 | 34.39 | 1,250,969 | +0.62(+1.85%) |
Jan 11, 2011 | 33.92 | 34.41 | 33.59 | 33.77 | 1,897,065 | -0.06(-0.19%) |
Jan 10, 2011 | 33.41 | 33.94 | 32.92 | 33.83 | 1,395,287 | +0.43(+1.30%) |
Jan 07, 2011 | 33.60 | 33.71 | 32.96 | 33.40 | 1,831,861 | +0.07(+0.21%) |
Jan 06, 2011 | 33.15 | 33.44 | 32.75 | 33.33 | 1,667,451 | +0.39(+1.20%) |
Jan 05, 2011 | 32.77 | 33.35 | 32.69 | 32.93 | 1,857,882 | +0.01(+0.02%) |
Jan 04, 2011 | 33.50 | 33.84 | 32.63 | 32.92 | 2,485,605 | -0.77(-2.30%) |
Jan 03, 2011 | 32.96 | 33.90 | 32.84 | 33.70 | 2,288,837 | +1.19(+3.67%) |
Dec 31, 2010 | 32.35 | 32.55 | 32.35 | 32.51 | 715,611 | +0.10(+0.32%) |
Dec 30, 2010 | 32.17 | 32.59 | 32.10 | 32.40 | 645,113 | +0.16(+0.49%) |
Dec 29, 2010 | 31.92 | 32.37 | 31.86 | 32.25 | 800,805 | +0.45(+1.42%) |
Dec 28, 2010 | 31.89 | 31.94 | 31.68 | 31.80 | 1,154,910 | -0.09(-0.30%) |
Dec 27, 2010 | 32.06 | 32.11 | 31.85 | 31.89 | 1,146,941 | -0.34(-1.05%) |
Dec 23, 2010 | 32.26 | 32.32 | 32.07 | 32.23 | 1,210,527 | +0.02(+0.07%) |
Dec 22, 2010 | 32.94 | 32.95 | 32.17 | 32.21 | 1,259,353 | -0.28(-0.88%) |
Dec 21, 2010 | 32.17 | 32.66 | 31.91 | 32.49 | 1,020,407 | +0.46(+1.43%) |
Dec 20, 2010 | 32.01 | 32.37 | 31.94 | 32.03 | 1,622,281 | +0.06(+0.17%) |
Dec 17, 2010 | 31.74 | 32.06 | 31.58 | 31.98 | 3,055,796 | +0.17(+0.55%) |
Dec 16, 2010 | 31.67 | 32.10 | 31.53 | 31.80 | 2,338,411 | +0.18(+0.57%) |
Dec 15, 2010 | 31.39 | 31.83 | 31.08 | 31.62 | 2,369,861 | +0.17(+0.55%) |
Dec 14, 2010 | 31.29 | 32.13 | 31.14 | 31.45 | 2,071,955 | +0.21(+0.68%) |
Dec 13, 2010 | 31.72 | 31.72 | 30.99 | 31.23 | 1,845,183 | +0.31(+1.00%) |
Dec 10, 2010 | 30.84 | 31.05 | 30.68 | 30.93 | 1,317,229 | +0.21(+0.67%) |
Dec 09, 2010 | 30.58 | 30.82 | 30.18 | 30.72 | 2,005,979 | +0.34(+1.12%) |
Dec 08, 2010 | 30.71 | 31.13 | 30.34 | 30.38 | 1,942,626 | -0.36(-1.18%) |
Dec 07, 2010 | 31.55 | 31.57 | 30.65 | 30.75 | 2,213,969 | -0.26(-0.84%) |
Dec 06, 2010 | 30.95 | 31.24 | 30.87 | 31.01 | 1,499,375 | -0.17(-0.53%) |
Dec 03, 2010 | 30.42 | 31.26 | 30.42 | 31.17 | 1,280,391 | +0.53(+1.73%) |
Dec 02, 2010 | 30.31 | 30.74 | 29.99 | 30.64 | 1,578,930 | +0.30(+0.99%) |