Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.64 | 31.13 | 30.23 | 30.96 | 2,237,431 | +0.82(+2.73%) |
Feb 25, 2011 | 29.45 | 30.15 | 29.41 | 30.14 | 1,283,683 | +1.12(+3.85%) |
Feb 24, 2011 | 30.09 | 30.28 | 28.99 | 29.02 | 2,435,173 | -1.19(-3.94%) |
Feb 23, 2011 | 30.43 | 31.42 | 30.00 | 30.22 | 3,369,783 | +0.06(+0.21%) |
Feb 22, 2011 | 31.81 | 32.57 | 30.11 | 30.15 | 4,527,861 | +0.22(+0.74%) |
Feb 18, 2011 | 28.40 | 29.93 | 28.30 | 29.93 | 4,998,618 | +1.92(+6.84%) |
Feb 17, 2011 | 27.62 | 28.06 | 27.17 | 28.02 | 2,345,156 | +0.36(+1.29%) |
Feb 16, 2011 | 28.70 | 28.82 | 26.98 | 27.66 | 3,654,600 | -1.25(-4.33%) |
Feb 15, 2011 | 28.97 | 29.22 | 28.41 | 28.91 | 3,131,088 | +0.93(+3.31%) |
Feb 14, 2011 | 27.46 | 28.29 | 27.34 | 27.98 | 1,853,797 | +1.08(+4.00%) |
Feb 11, 2011 | 27.29 | 27.80 | 26.85 | 26.91 | 1,507,895 | -0.39(-1.42%) |
Feb 10, 2011 | 26.90 | 27.52 | 26.59 | 27.30 | 1,309,420 | +0.11(+0.41%) |
Feb 09, 2011 | 28.23 | 28.44 | 27.06 | 27.19 | 2,450,729 | -0.84(-2.99%) |
Feb 08, 2011 | 27.75 | 28.12 | 27.54 | 28.02 | 2,085,551 | +0.85(+3.15%) |
Feb 07, 2011 | 27.41 | 27.64 | 27.01 | 27.17 | 1,181,033 | +0.11(+0.41%) |
Feb 04, 2011 | 27.94 | 27.98 | 26.95 | 27.06 | 2,086,783 | -0.59(-2.12%) |
Feb 03, 2011 | 27.13 | 27.71 | 26.43 | 27.64 | 2,071,312 | +0.77(+2.86%) |
Feb 02, 2011 | 27.39 | 27.51 | 26.62 | 26.88 | 1,495,640 | -0.49(-1.79%) |
Feb 01, 2011 | 26.39 | 27.41 | 26.15 | 27.37 | 2,483,247 | +1.40(+5.39%) |
Jan 31, 2011 | 26.25 | 26.51 | 25.70 | 25.97 | 2,046,810 | -0.32(-1.23%) |
Jan 28, 2011 | 25.35 | 26.54 | 25.22 | 26.29 | 2,571,897 | +0.70(+2.72%) |
Jan 27, 2011 | 26.73 | 26.75 | 25.17 | 25.59 | 3,036,427 | -0.79(-3.00%) |
Jan 26, 2011 | 25.27 | 26.50 | 25.14 | 26.39 | 3,434,645 | +1.13(+4.48%) |
Jan 25, 2011 | 24.62 | 25.57 | 24.26 | 25.25 | 4,534,785 | +0.50(+2.01%) |
Jan 24, 2011 | 25.82 | 26.12 | 24.63 | 24.76 | 4,756,142 | -1.31(-5.01%) |
Jan 21, 2011 | 26.77 | 27.00 | 25.97 | 26.06 | 3,401,011 | -0.88(-3.26%) |
Jan 20, 2011 | 27.53 | 27.53 | 26.64 | 26.94 | 3,270,858 | -1.23(-4.38%) |
Jan 19, 2011 | 29.77 | 29.84 | 28.02 | 28.17 | 1,828,320 | -0.68(-2.36%) |
Jan 18, 2011 | 28.32 | 29.33 | 28.32 | 28.86 | 1,933,062 | +1.10(+3.96%) |
Jan 14, 2011 | 28.35 | 28.56 | 27.71 | 27.75 | 2,545,080 | -1.00(-3.47%) |
Jan 13, 2011 | 29.92 | 29.95 | 28.49 | 28.75 | 1,670,087 | -1.08(-3.61%) |
Jan 12, 2011 | 30.20 | 30.33 | 29.46 | 29.83 | 1,418,618 | -0.13(-0.45%) |
Jan 11, 2011 | 30.07 | 30.07 | 29.80 | 29.96 | 1,442,311 | +0.38(+1.28%) |
Jan 10, 2011 | 29.08 | 29.73 | 28.79 | 29.58 | 1,321,884 | +0.47(+1.60%) |
Jan 07, 2011 | 28.66 | 29.74 | 28.49 | 29.12 | 2,671,789 | -0.14(-0.49%) |
Jan 06, 2011 | 30.07 | 30.26 | 29.09 | 29.26 | 2,308,487 | -0.96(-3.17%) |
Jan 05, 2011 | 30.45 | 30.48 | 29.54 | 30.22 | 2,243,324 | -0.65(-2.10%) |
Jan 04, 2011 | 31.79 | 31.97 | 30.11 | 30.87 | 2,676,605 | -1.38(-4.29%) |
Jan 03, 2011 | 33.18 | 33.50 | 32.06 | 32.25 | 1,180,427 | -0.36(-1.12%) |
Dec 31, 2010 | 32.73 | 33.10 | 32.56 | 32.61 | 669,396 | +0.17(+0.54%) |
Dec 30, 2010 | 33.14 | 33.14 | 32.25 | 32.44 | 736,442 | -0.41(-1.25%) |
Dec 29, 2010 | 32.45 | 32.89 | 32.29 | 32.85 | 1,278,721 | +0.51(+1.57%) |
Dec 28, 2010 | 31.97 | 32.45 | 31.64 | 32.35 | 1,308,100 | +1.20(+3.86%) |
Dec 27, 2010 | 31.53 | 31.66 | 30.79 | 31.14 | 749,776 | -0.55(-1.72%) |
Dec 23, 2010 | 31.13 | 32.05 | 30.87 | 31.69 | 958,674 | +0.35(+1.13%) |
Dec 22, 2010 | 31.64 | 31.85 | 31.31 | 31.33 | 1,210,148 | -0.32(-1.02%) |
Dec 21, 2010 | 31.50 | 31.78 | 31.24 | 31.66 | 943,701 | +0.09(+0.28%) |
Dec 20, 2010 | 30.87 | 31.69 | 30.64 | 31.57 | 1,518,581 | +0.89(+2.92%) |
Dec 17, 2010 | 30.30 | 30.90 | 30.05 | 30.68 | 1,308,063 | +0.17(+0.57%) |
Dec 16, 2010 | 30.84 | 30.90 | 29.67 | 30.50 | 1,739,990 | -0.44(-1.41%) |
Dec 15, 2010 | 31.15 | 31.54 | 30.78 | 30.94 | 1,169,200 | -0.58(-1.83%) |
Dec 14, 2010 | 31.79 | 31.98 | 31.16 | 31.51 | 1,525,208 | -0.14(-0.45%) |
Dec 13, 2010 | 31.46 | 32.01 | 31.21 | 31.66 | 1,755,941 | +0.69(+2.22%) |
Dec 10, 2010 | 30.65 | 31.09 | 30.09 | 30.97 | 1,560,635 | +0.25(+0.80%) |
Dec 09, 2010 | 30.94 | 31.20 | 30.59 | 30.72 | 1,639,429 | +0.03(+0.10%) |
Dec 08, 2010 | 30.79 | 31.14 | 30.17 | 30.69 | 2,764,892 | -0.56(-1.80%) |
Dec 07, 2010 | 33.00 | 33.10 | 31.20 | 31.25 | 2,709,942 | -1.13(-3.49%) |
Dec 06, 2010 | 32.10 | 32.41 | 31.81 | 32.38 | 1,688,027 | +0.77(+2.43%) |
Dec 03, 2010 | 31.25 | 31.78 | 31.10 | 31.62 | 1,326,908 | +0.63(+2.04%) |
Dec 02, 2010 | 30.51 | 31.24 | 30.48 | 30.98 | 2,036,170 | +0.47(+1.56%) |