Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.13 | 32.13 | 31.66 | 31.78 | 10,445 | +0.19(+0.60%) |
Feb 25, 2011 | 31.11 | 31.59 | 31.11 | 31.59 | 10,581 | +0.37(+1.20%) |
Feb 24, 2011 | 31.22 | 31.32 | 30.80 | 31.22 | 9,744 | +0.12(+0.39%) |
Feb 23, 2011 | 31.38 | 31.46 | 30.96 | 31.10 | 12,043 | -0.11(-0.37%) |
Feb 22, 2011 | 31.48 | 31.48 | 31.07 | 31.21 | 10,620 | -0.22(-0.70%) |
Feb 18, 2011 | 31.29 | 31.55 | 31.29 | 31.43 | 14,345 | +0.14(+0.45%) |
Feb 17, 2011 | 31.20 | 31.30 | 31.15 | 31.29 | 14,857 | +0.09(+0.29%) |
Feb 16, 2011 | 31.20 | 31.23 | 31.12 | 31.20 | 18,071 | +0.06(+0.19%) |
Feb 15, 2011 | 30.86 | 31.15 | 30.84 | 31.14 | 11,712 | +0.28(+0.91%) |
Feb 14, 2011 | 30.69 | 30.89 | 30.61 | 30.86 | 98,498 | +0.41(+1.35%) |
Feb 11, 2011 | 30.15 | 30.49 | 30.15 | 30.45 | 879,205 | +0.03(+0.10%) |
Feb 10, 2011 | 30.14 | 30.46 | 30.00 | 30.42 | 21,033 | -0.01(-0.02%) |
Feb 09, 2011 | 30.58 | 31.03 | 30.00 | 30.43 | 20,335 | -0.05(-0.17%) |
Feb 08, 2011 | 30.70 | 30.80 | 30.44 | 30.48 | 36,102 | -0.09(-0.29%) |
Feb 07, 2011 | 30.72 | 30.72 | 30.53 | 30.57 | 146,274 | -0.01(-0.03%) |
Feb 04, 2011 | 30.85 | 30.85 | 30.53 | 30.58 | 27,892 | -0.15(-0.49%) |
Feb 03, 2011 | 30.68 | 30.73 | 30.45 | 30.73 | 30,422 | +0.20(+0.66%) |
Feb 02, 2011 | 29.14 | 30.62 | 29.14 | 30.53 | 36,702 | +0.08(+0.26%) |
Feb 01, 2011 | 30.62 | 30.64 | 30.44 | 30.45 | 12,186 | +0.05(+0.16%) |
Jan 31, 2011 | 30.34 | 30.40 | 30.25 | 30.40 | 14,776 | +0.25(+0.83%) |
Jan 28, 2011 | 30.44 | 30.44 | 29.89 | 30.15 | 32,988 | -0.16(-0.53%) |
Jan 27, 2011 | 30.33 | 31.06 | 30.21 | 30.31 | 25,993 | +0.07(+0.23%) |
Jan 26, 2011 | 30.09 | 30.26 | 29.99 | 30.24 | 22,806 | +0.31(+1.04%) |
Jan 25, 2011 | 29.95 | 30.08 | 29.74 | 29.93 | 75,192 | -0.04(-0.13%) |
Jan 24, 2011 | 29.75 | 30.05 | 29.75 | 29.97 | 22,891 | +0.37(+1.25%) |
Jan 21, 2011 | 29.32 | 29.67 | 29.32 | 29.60 | 29,832 | +0.12(+0.41%) |
Jan 20, 2011 | 29.96 | 29.96 | 29.18 | 29.48 | 38,305 | -0.38(-1.27%) |
Jan 19, 2011 | 30.31 | 30.31 | 29.77 | 29.86 | 45,948 | -0.37(-1.22%) |
Jan 18, 2011 | 30.22 | 30.39 | 30.19 | 30.23 | 9,008 | -0.09(-0.30%) |
Jan 14, 2011 | 30.37 | 30.37 | 30.22 | 30.32 | 18,235 | +0.06(+0.20%) |
Jan 13, 2011 | 30.15 | 30.27 | 30.14 | 30.26 | 19,440 | +0.12(+0.41%) |
Jan 12, 2011 | 30.23 | 30.23 | 30.03 | 30.14 | 16,543 | +0.09(+0.29%) |
Jan 11, 2011 | 29.97 | 30.06 | 29.97 | 30.05 | 21,275 | +0.17(+0.57%) |
Jan 10, 2011 | 29.82 | 29.88 | 29.70 | 29.88 | 34,261 | -0.26(-0.86%) |
Jan 07, 2011 | 29.96 | 30.20 | 29.96 | 30.14 | 25,437 | +0.04(+0.13%) |
Jan 06, 2011 | 30.24 | 30.24 | 30.05 | 30.10 | 15,696 | -0.03(-0.10%) |
Jan 05, 2011 | 30.16 | 30.16 | 30.00 | 30.13 | 30,673 | +0.04(+0.13%) |
Jan 04, 2011 | 30.45 | 30.45 | 30.01 | 30.09 | 12,880 | -0.18(-0.59%) |
Jan 03, 2011 | 30.33 | 30.41 | 30.25 | 30.27 | 11,178 | +0.17(+0.56%) |
Dec 31, 2010 | 30.23 | 30.23 | 30.00 | 30.10 | 18,772 | +0.03(+0.10%) |
Dec 30, 2010 | 29.80 | 30.10 | 29.73 | 30.07 | 56,789 | +0.20(+0.67%) |
Dec 29, 2010 | 29.74 | 29.90 | 29.74 | 29.87 | 27,415 | +0.12(+0.40%) |
Dec 28, 2010 | 29.59 | 29.75 | 29.58 | 29.75 | 19,811 | +0.22(+0.75%) |
Dec 27, 2010 | 29.41 | 29.62 | 29.33 | 29.53 | 16,852 | -0.02(-0.07%) |
Dec 23, 2010 | 29.60 | 29.67 | 29.45 | 29.55 | 31,738 | +0.11(+0.37%) |
Dec 22, 2010 | 29.36 | 29.54 | 29.36 | 29.44 | 66,458 | +0.16(+0.55%) |
Dec 21, 2010 | 29.20 | 29.28 | 29.04 | 29.28 | 17,047 | +0.21(+0.72%) |
Dec 20, 2010 | 28.98 | 29.09 | 28.90 | 29.07 | 26,874 | +0.09(+0.31%) |
Dec 17, 2010 | 29.22 | 29.22 | 28.97 | 28.98 | 18,169 | -0.12(-0.41%) |
Dec 16, 2010 | 29.06 | 29.10 | 29.00 | 29.10 | 35,643 | -0.15(-0.51%) |
Dec 15, 2010 | 29.68 | 29.68 | 29.16 | 29.25 | 28,591 | -0.44(-1.48%) |
Dec 14, 2010 | 29.98 | 29.98 | 29.66 | 29.69 | 42,187 | -0.16(-0.54%) |
Dec 13, 2010 | 29.79 | 29.86 | 29.79 | 29.85 | 22,755 | +0.21(+0.71%) |
Dec 10, 2010 | 29.62 | 29.66 | 29.54 | 29.64 | 28,724 | +0.16(+0.54%) |
Dec 09, 2010 | 29.53 | 29.54 | 29.32 | 29.48 | 25,247 | +0.10(+0.34%) |
Dec 08, 2010 | 29.58 | 29.58 | 29.33 | 29.38 | 14,681 | -0.16(-0.54%) |
Dec 07, 2010 | 29.63 | 29.67 | 29.52 | 29.54 | 25,343 | +0.03(+0.10%) |
Dec 06, 2010 | 29.37 | 29.56 | 29.37 | 29.51 | 30,077 | +0.01(+0.03%) |
Dec 03, 2010 | 29.50 | 29.53 | 29.45 | 29.50 | 30,251 | +0.07(+0.24%) |
Dec 02, 2010 | 29.61 | 29.61 | 29.26 | 29.43 | 900,804 | -0.02(-0.07%) |