Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.06 | 30.20 | 29.83 | 30.11 | 1,871,361 | +0.19(+0.63%) |
Feb 25, 2011 | 29.59 | 29.92 | 29.52 | 29.92 | 497,762 | +0.44(+1.48%) |
Feb 24, 2011 | 30.04 | 30.04 | 29.33 | 29.49 | 896,960 | -0.44(-1.45%) |
Feb 23, 2011 | 29.51 | 30.11 | 29.50 | 29.92 | 1,983,887 | +0.57(+1.94%) |
Feb 22, 2011 | 29.79 | 30.04 | 29.23 | 29.35 | 605,123 | -0.25(-0.84%) |
Feb 18, 2011 | 29.60 | 29.68 | 29.36 | 29.60 | 548,175 | +0.14(+0.48%) |
Feb 17, 2011 | 29.21 | 29.54 | 29.14 | 29.46 | 401,855 | +0.31(+1.06%) |
Feb 16, 2011 | 28.98 | 29.21 | 28.86 | 29.15 | 391,761 | +0.33(+1.16%) |
Feb 15, 2011 | 29.11 | 29.14 | 28.70 | 28.82 | 297,327 | -0.28(-0.97%) |
Feb 14, 2011 | 28.48 | 29.15 | 28.46 | 29.10 | 363,282 | +0.61(+2.14%) |
Feb 11, 2011 | 28.40 | 28.64 | 28.33 | 28.49 | 395,307 | +0.03(+0.09%) |
Feb 10, 2011 | 28.09 | 28.53 | 28.06 | 28.46 | 347,116 | +0.25(+0.90%) |
Feb 09, 2011 | 28.40 | 28.50 | 28.04 | 28.21 | 411,621 | -0.35(-1.22%) |
Feb 08, 2011 | 28.64 | 28.64 | 28.33 | 28.56 | 343,597 | -0.11(-0.38%) |
Feb 07, 2011 | 28.62 | 28.87 | 28.60 | 28.66 | 448,358 | +0.21(+0.73%) |
Feb 04, 2011 | 28.60 | 28.61 | 28.32 | 28.46 | 622,887 | -0.11(-0.37%) |
Feb 03, 2011 | 28.53 | 28.58 | 28.20 | 28.56 | 575,557 | +0.02(+0.07%) |
Feb 02, 2011 | 28.46 | 28.72 | 28.36 | 28.54 | 684,049 | -0.00(-0.00%) |
Feb 01, 2011 | 28.20 | 28.57 | 28.14 | 28.54 | 847,027 | +0.51(+1.81%) |
Jan 31, 2011 | 27.52 | 28.05 | 27.42 | 28.04 | 884,040 | +0.72(+2.62%) |
Jan 28, 2011 | 27.45 | 27.54 | 27.26 | 27.32 | 563,010 | -0.13(-0.49%) |
Jan 27, 2011 | 27.56 | 27.61 | 27.31 | 27.45 | 441,630 | -0.07(-0.27%) |
Jan 26, 2011 | 27.00 | 27.61 | 27.00 | 27.53 | 472,689 | +0.61(+2.26%) |
Jan 25, 2011 | 26.96 | 27.00 | 26.67 | 26.92 | 405,349 | -0.11(-0.40%) |
Jan 24, 2011 | 26.96 | 27.08 | 26.84 | 27.02 | 450,742 | +0.05(+0.17%) |
Jan 21, 2011 | 27.08 | 27.14 | 26.84 | 26.98 | 254,330 | +0.15(+0.55%) |
Jan 20, 2011 | 26.83 | 26.89 | 26.46 | 26.83 | 315,271 | -0.19(-0.69%) |
Jan 19, 2011 | 27.41 | 27.41 | 26.99 | 27.02 | 299,777 | -0.31(-1.15%) |
Jan 18, 2011 | 27.13 | 27.36 | 27.06 | 27.33 | 351,347 | +0.21(+0.79%) |
Jan 14, 2011 | 26.76 | 27.13 | 26.67 | 27.12 | 293,538 | +0.34(+1.27%) |
Jan 13, 2011 | 26.90 | 26.95 | 26.70 | 26.78 | 297,960 | -0.07(-0.25%) |
Jan 12, 2011 | 26.74 | 26.88 | 26.63 | 26.84 | 271,668 | +0.33(+1.26%) |
Jan 11, 2011 | 26.25 | 26.52 | 26.22 | 26.51 | 432,514 | +0.42(+1.62%) |
Jan 10, 2011 | 26.11 | 26.15 | 25.91 | 26.09 | 335,499 | -0.09(-0.33%) |
Jan 07, 2011 | 26.07 | 26.25 | 25.97 | 26.17 | 514,711 | +0.17(+0.64%) |
Jan 06, 2011 | 26.31 | 26.31 | 25.91 | 26.01 | 545,306 | -0.19(-0.72%) |
Jan 05, 2011 | 25.99 | 26.23 | 25.88 | 26.19 | 439,021 | +0.07(+0.28%) |
Jan 04, 2011 | 26.42 | 26.44 | 25.90 | 26.12 | 558,147 | -0.16(-0.61%) |
Jan 03, 2011 | 26.34 | 26.44 | 26.24 | 26.28 | 419,337 | +0.20(+0.77%) |
Dec 31, 2010 | 26.10 | 26.20 | 25.99 | 26.08 | 161,382 | -0.01(-0.05%) |
Dec 30, 2010 | 26.09 | 26.19 | 25.98 | 26.09 | 188,321 | +0.03(+0.13%) |
Dec 29, 2010 | 25.94 | 26.13 | 25.88 | 26.06 | 185,946 | +0.21(+0.80%) |
Dec 28, 2010 | 25.85 | 25.87 | 25.72 | 25.85 | 212,214 | +0.11(+0.44%) |
Dec 27, 2010 | 25.75 | 25.77 | 25.66 | 25.74 | 192,607 | -0.10(-0.39%) |
Dec 23, 2010 | 25.78 | 25.88 | 25.75 | 25.84 | 211,603 | +0.05(+0.18%) |
Dec 22, 2010 | 25.78 | 25.81 | 25.71 | 25.79 | 302,356 | +0.09(+0.35%) |
Dec 21, 2010 | 25.61 | 25.74 | 25.52 | 25.70 | 276,576 | +0.21(+0.84%) |
Dec 20, 2010 | 25.37 | 25.54 | 25.26 | 25.49 | 619,564 | +0.17(+0.69%) |
Dec 17, 2010 | 25.33 | 25.37 | 25.21 | 25.32 | 358,019 | +0.00(+0.00%) |
Dec 16, 2010 | 25.18 | 25.32 | 25.00 | 25.32 | 134,296 | +0.16(+0.64%) |
Dec 15, 2010 | 25.25 | 25.41 | 25.15 | 25.16 | 162,940 | -0.17(-0.68%) |
Dec 14, 2010 | 25.46 | 25.52 | 25.25 | 25.33 | 532,533 | -0.09(-0.34%) |
Dec 13, 2010 | 25.40 | 25.62 | 25.38 | 25.42 | 251,819 | +0.19(+0.77%) |
Dec 10, 2010 | 25.18 | 25.24 | 25.07 | 25.22 | 150,377 | +0.11(+0.45%) |
Dec 09, 2010 | 25.21 | 25.24 | 24.91 | 25.11 | 422,890 | +0.06(+0.24%) |
Dec 08, 2010 | 25.20 | 25.30 | 24.94 | 25.05 | 218,651 | -0.09(-0.37%) |
Dec 07, 2010 | 25.53 | 25.55 | 25.10 | 25.14 | 162,842 | -0.07(-0.29%) |
Dec 06, 2010 | 25.13 | 25.27 | 25.08 | 25.22 | 234,468 | +0.09(+0.35%) |
Dec 03, 2010 | 24.94 | 25.15 | 24.86 | 25.13 | 176,931 | +0.13(+0.51%) |
Dec 02, 2010 | 24.69 | 25.02 | 24.67 | 25.00 | 224,727 | +0.34(+1.38%) |