Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.31 | 27.68 | 27.18 | 27.66 | 1,777,346 | +0.50(+1.84%) |
Feb 25, 2011 | 27.05 | 27.36 | 27.00 | 27.16 | 1,615,795 | +0.31(+1.14%) |
Feb 24, 2011 | 26.93 | 27.20 | 26.54 | 26.85 | 2,218,876 | -0.23(-0.86%) |
Feb 23, 2011 | 27.67 | 27.68 | 26.67 | 27.08 | 2,063,572 | -0.61(-2.19%) |
Feb 22, 2011 | 28.72 | 29.01 | 27.64 | 27.69 | 2,796,513 | -1.29(-4.46%) |
Feb 18, 2011 | 29.21 | 29.34 | 28.79 | 28.98 | 1,893,781 | -0.22(-0.76%) |
Feb 17, 2011 | 29.06 | 29.24 | 28.82 | 29.20 | 1,034,154 | +0.14(+0.47%) |
Feb 16, 2011 | 28.80 | 29.09 | 28.63 | 29.07 | 1,084,593 | +0.46(+1.62%) |
Feb 15, 2011 | 29.02 | 29.04 | 28.55 | 28.60 | 1,445,957 | -0.54(-1.84%) |
Feb 14, 2011 | 29.10 | 29.30 | 29.08 | 29.14 | 781,120 | +0.00(+0.00%) |
Feb 11, 2011 | 28.92 | 29.23 | 28.89 | 29.14 | 1,342,102 | +0.05(+0.17%) |
Feb 10, 2011 | 28.85 | 29.30 | 28.85 | 29.09 | 1,659,105 | +0.04(+0.15%) |
Feb 09, 2011 | 29.48 | 29.53 | 28.98 | 29.05 | 1,899,672 | -0.42(-1.42%) |
Feb 08, 2011 | 28.51 | 29.61 | 28.25 | 29.46 | 3,243,497 | +0.51(+1.75%) |
Feb 07, 2011 | 28.88 | 29.28 | 28.72 | 28.96 | 1,923,886 | +0.31(+1.08%) |
Feb 04, 2011 | 28.35 | 28.68 | 28.25 | 28.65 | 1,188,831 | +0.40(+1.42%) |
Feb 03, 2011 | 28.31 | 28.48 | 27.99 | 28.25 | 1,177,682 | -0.06(-0.21%) |
Feb 02, 2011 | 28.15 | 28.41 | 28.07 | 28.31 | 1,342,900 | +0.06(+0.20%) |
Feb 01, 2011 | 27.68 | 28.46 | 27.68 | 28.25 | 3,242,522 | +1.09(+4.00%) |
Jan 31, 2011 | 26.68 | 27.47 | 26.68 | 27.16 | 1,794,471 | +0.38(+1.40%) |
Jan 28, 2011 | 27.45 | 27.56 | 26.79 | 26.79 | 2,017,795 | -0.54(-1.97%) |
Jan 27, 2011 | 27.27 | 27.48 | 26.64 | 27.33 | 2,189,459 | +0.05(+0.17%) |
Jan 26, 2011 | 27.43 | 27.78 | 27.25 | 27.28 | 2,242,541 | -0.17(-0.61%) |
Jan 25, 2011 | 27.36 | 27.46 | 27.11 | 27.45 | 1,321,674 | +0.00(+0.00%) |
Jan 24, 2011 | 27.23 | 27.48 | 27.19 | 27.45 | 1,330,538 | +0.27(+1.00%) |
Jan 21, 2011 | 27.14 | 27.32 | 26.97 | 27.18 | 1,234,757 | +0.12(+0.45%) |
Jan 20, 2011 | 27.28 | 27.28 | 26.75 | 27.06 | 1,458,660 | -0.38(-1.37%) |
Jan 19, 2011 | 28.19 | 28.19 | 27.39 | 27.43 | 919,610 | -0.74(-2.64%) |
Jan 18, 2011 | 27.78 | 28.24 | 27.69 | 28.18 | 926,867 | +0.41(+1.47%) |
Jan 14, 2011 | 27.64 | 27.88 | 27.50 | 27.77 | 1,023,937 | +0.06(+0.22%) |
Jan 13, 2011 | 27.81 | 27.96 | 27.61 | 27.71 | 715,667 | -0.13(-0.46%) |
Jan 12, 2011 | 27.61 | 27.84 | 27.47 | 27.84 | 727,508 | +0.42(+1.55%) |
Jan 11, 2011 | 27.48 | 27.55 | 27.29 | 27.41 | 1,133,240 | +0.04(+0.16%) |
Jan 10, 2011 | 27.26 | 27.42 | 27.16 | 27.37 | 2,077,028 | -0.06(-0.23%) |
Jan 07, 2011 | 27.83 | 27.83 | 27.35 | 27.43 | 848,851 | -0.08(-0.30%) |
Jan 06, 2011 | 27.79 | 27.98 | 27.44 | 27.51 | 1,431,002 | -0.26(-0.94%) |
Jan 05, 2011 | 27.91 | 27.91 | 27.69 | 27.78 | 2,248,211 | -0.28(-1.01%) |
Jan 04, 2011 | 28.83 | 28.83 | 27.99 | 28.06 | 1,534,783 | -0.72(-2.51%) |
Jan 03, 2011 | 28.81 | 29.04 | 28.76 | 28.78 | 1,284,313 | +0.25(+0.86%) |
Dec 31, 2010 | 28.55 | 28.72 | 28.49 | 28.53 | 710,790 | -0.11(-0.37%) |
Dec 30, 2010 | 28.49 | 28.81 | 28.45 | 28.64 | 642,036 | +0.15(+0.51%) |
Dec 29, 2010 | 28.53 | 28.58 | 28.18 | 28.49 | 882,392 | +0.14(+0.48%) |
Dec 28, 2010 | 28.46 | 28.62 | 28.27 | 28.36 | 876,510 | -0.05(-0.19%) |
Dec 27, 2010 | 28.56 | 28.56 | 28.20 | 28.41 | 524,845 | -0.01(-0.04%) |
Dec 23, 2010 | 28.35 | 28.59 | 28.11 | 28.42 | 640,585 | +0.03(+0.11%) |
Dec 22, 2010 | 28.58 | 28.63 | 28.22 | 28.39 | 826,881 | -0.23(-0.80%) |
Dec 21, 2010 | 28.44 | 28.69 | 28.44 | 28.62 | 1,540,947 | +0.31(+1.10%) |
Dec 20, 2010 | 28.51 | 28.54 | 28.27 | 28.31 | 1,208,309 | -0.13(-0.46%) |
Dec 17, 2010 | 28.53 | 28.57 | 28.18 | 28.44 | 1,830,873 | -0.10(-0.34%) |
Dec 16, 2010 | 28.31 | 28.62 | 28.26 | 28.53 | 1,515,513 | +0.27(+0.96%) |
Dec 15, 2010 | 28.41 | 28.62 | 28.20 | 28.26 | 852,981 | -0.19(-0.68%) |
Dec 14, 2010 | 28.53 | 28.59 | 28.33 | 28.46 | 1,281,955 | -0.04(-0.14%) |
Dec 13, 2010 | 29.08 | 29.23 | 28.46 | 28.49 | 2,298,102 | -0.53(-1.83%) |
Dec 10, 2010 | 29.08 | 29.21 | 28.86 | 29.03 | 562,763 | +0.06(+0.20%) |
Dec 09, 2010 | 29.07 | 29.07 | 28.70 | 28.97 | 779,666 | +0.14(+0.48%) |
Dec 08, 2010 | 28.92 | 29.14 | 28.65 | 28.83 | 771,572 | -0.08(-0.28%) |
Dec 07, 2010 | 29.04 | 29.25 | 28.90 | 28.91 | 1,583,587 | +0.24(+0.85%) |
Dec 06, 2010 | 28.43 | 28.83 | 28.43 | 28.67 | 1,552,694 | +0.06(+0.22%) |
Dec 03, 2010 | 28.49 | 28.93 | 28.48 | 28.61 | 1,989,372 | +0.02(+0.07%) |
Dec 02, 2010 | 28.77 | 29.16 | 28.44 | 28.58 | 3,671,374 | -0.12(-0.43%) |