Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.26 | 31.44 | 31.10 | 31.21 | 848,112 | -0.01(-0.02%) |
Feb 25, 2011 | 30.58 | 31.24 | 30.57 | 31.22 | 927,557 | +0.72(+2.37%) |
Feb 24, 2011 | 30.97 | 31.32 | 30.22 | 30.50 | 1,250,451 | -0.41(-1.34%) |
Feb 23, 2011 | 31.20 | 31.41 | 30.72 | 30.91 | 1,841,136 | -0.36(-1.15%) |
Feb 22, 2011 | 31.65 | 31.80 | 31.11 | 31.27 | 1,534,344 | -0.64(-2.01%) |
Feb 18, 2011 | 31.84 | 32.06 | 31.70 | 31.91 | 992,227 | +0.36(+1.14%) |
Feb 17, 2011 | 30.90 | 31.61 | 30.90 | 31.56 | 829,384 | +0.56(+1.80%) |
Feb 16, 2011 | 30.89 | 31.25 | 30.81 | 31.00 | 1,137,845 | +0.14(+0.45%) |
Feb 15, 2011 | 30.27 | 31.12 | 30.21 | 30.86 | 952,638 | +0.47(+1.54%) |
Feb 14, 2011 | 30.45 | 30.52 | 30.12 | 30.39 | 665,852 | -0.21(-0.70%) |
Feb 11, 2011 | 30.12 | 30.62 | 30.12 | 30.61 | 1,086,526 | +0.31(+1.04%) |
Feb 10, 2011 | 30.52 | 30.53 | 30.15 | 30.29 | 911,422 | -0.32(-1.05%) |
Feb 09, 2011 | 30.38 | 30.74 | 30.25 | 30.61 | 1,032,480 | +0.24(+0.78%) |
Feb 08, 2011 | 30.38 | 30.46 | 30.15 | 30.38 | 1,137,919 | +0.03(+0.10%) |
Feb 07, 2011 | 30.23 | 30.48 | 30.05 | 30.35 | 764,547 | +0.15(+0.51%) |
Feb 04, 2011 | 29.97 | 30.24 | 29.55 | 30.19 | 865,403 | -0.05(-0.15%) |
Feb 03, 2011 | 30.13 | 30.97 | 29.79 | 30.24 | 2,219,659 | +0.32(+1.07%) |
Feb 02, 2011 | 30.30 | 30.60 | 29.86 | 29.92 | 1,277,417 | -0.57(-1.86%) |
Feb 01, 2011 | 30.14 | 30.58 | 30.06 | 30.48 | 1,276,737 | +0.47(+1.55%) |
Jan 31, 2011 | 29.98 | 30.19 | 29.86 | 30.02 | 909,259 | +0.19(+0.64%) |
Jan 28, 2011 | 30.46 | 30.63 | 29.80 | 29.83 | 1,163,501 | -0.68(-2.23%) |
Jan 27, 2011 | 30.10 | 30.86 | 30.06 | 30.51 | 1,241,797 | +0.38(+1.24%) |
Jan 26, 2011 | 29.80 | 30.29 | 29.77 | 30.13 | 1,655,569 | +0.43(+1.44%) |
Jan 25, 2011 | 29.25 | 29.71 | 29.25 | 29.70 | 1,279,375 | +0.17(+0.57%) |
Jan 24, 2011 | 29.33 | 29.66 | 29.29 | 29.54 | 1,173,169 | -0.11(-0.36%) |
Jan 21, 2011 | 29.60 | 29.73 | 29.34 | 29.64 | 968,229 | +0.19(+0.65%) |
Jan 20, 2011 | 29.54 | 29.76 | 29.27 | 29.45 | 1,441,209 | -0.15(-0.49%) |
Jan 19, 2011 | 29.48 | 29.98 | 29.39 | 29.60 | 1,702,629 | +0.15(+0.52%) |
Jan 18, 2011 | 30.22 | 30.51 | 29.44 | 29.44 | 2,023,524 | -0.64(-2.11%) |
Jan 14, 2011 | 29.47 | 30.12 | 29.45 | 30.08 | 1,342,387 | +0.61(+2.08%) |
Jan 13, 2011 | 29.70 | 29.79 | 29.34 | 29.47 | 719,821 | -0.22(-0.75%) |
Jan 12, 2011 | 29.43 | 29.79 | 29.43 | 29.69 | 1,082,730 | +0.39(+1.33%) |
Jan 11, 2011 | 29.34 | 29.59 | 29.21 | 29.30 | 1,224,620 | +0.04(+0.13%) |
Jan 10, 2011 | 29.12 | 29.28 | 28.72 | 29.26 | 1,017,242 | +0.07(+0.24%) |
Jan 07, 2011 | 29.61 | 29.80 | 29.00 | 29.19 | 1,424,831 | -0.36(-1.21%) |
Jan 06, 2011 | 29.47 | 29.70 | 29.46 | 29.55 | 1,078,297 | +0.14(+0.49%) |
Jan 05, 2011 | 29.19 | 29.47 | 29.17 | 29.41 | 1,546,917 | +0.11(+0.39%) |
Jan 04, 2011 | 29.58 | 29.72 | 29.18 | 29.29 | 1,416,487 | -0.17(-0.57%) |
Jan 03, 2011 | 29.71 | 29.73 | 29.44 | 29.46 | 1,469,343 | -0.02(-0.05%) |
Dec 31, 2010 | 29.21 | 29.74 | 29.21 | 29.47 | 976,060 | +0.21(+0.73%) |
Dec 30, 2010 | 29.24 | 29.51 | 29.21 | 29.26 | 740,405 | -0.04(-0.13%) |
Dec 29, 2010 | 29.43 | 29.50 | 29.28 | 29.30 | 720,355 | -0.04(-0.13%) |
Dec 28, 2010 | 29.36 | 29.46 | 29.25 | 29.34 | 749,994 | +0.07(+0.24%) |
Dec 27, 2010 | 29.05 | 29.39 | 29.05 | 29.27 | 1,195,330 | +0.04(+0.13%) |
Dec 23, 2010 | 29.37 | 29.70 | 29.19 | 29.23 | 955,277 | -0.23(-0.78%) |
Dec 22, 2010 | 29.11 | 29.67 | 29.11 | 29.46 | 1,117,573 | +0.29(+1.00%) |
Dec 21, 2010 | 28.58 | 29.24 | 28.50 | 29.17 | 1,736,468 | +0.68(+2.39%) |
Dec 20, 2010 | 28.36 | 28.60 | 28.35 | 28.49 | 1,901,571 | +0.02(+0.08%) |
Dec 17, 2010 | 28.63 | 28.63 | 28.26 | 28.46 | 1,635,964 | -0.19(-0.67%) |
Dec 16, 2010 | 28.77 | 29.08 | 28.57 | 28.66 | 1,290,574 | -0.04(-0.13%) |
Dec 15, 2010 | 29.18 | 29.32 | 28.59 | 28.69 | 2,158,222 | -0.63(-2.14%) |
Dec 14, 2010 | 29.47 | 29.76 | 29.24 | 29.32 | 1,150,860 | -0.17(-0.57%) |
Dec 13, 2010 | 29.21 | 29.90 | 28.99 | 29.49 | 1,967,418 | +0.43(+1.47%) |
Dec 10, 2010 | 29.10 | 29.11 | 28.93 | 29.06 | 1,092,003 | -0.02(-0.05%) |
Dec 09, 2010 | 29.00 | 29.24 | 28.94 | 29.08 | 1,958,630 | +0.24(+0.82%) |
Dec 08, 2010 | 28.44 | 29.02 | 28.44 | 28.84 | 1,991,884 | +0.38(+1.34%) |
Dec 07, 2010 | 28.52 | 28.77 | 28.36 | 28.46 | 1,435,275 | +0.15(+0.54%) |
Dec 06, 2010 | 28.04 | 28.42 | 27.78 | 28.30 | 1,856,058 | +0.24(+0.85%) |
Dec 03, 2010 | 27.89 | 28.16 | 27.63 | 28.07 | 1,289,333 | +0.08(+0.30%) |
Dec 02, 2010 | 27.57 | 28.01 | 27.52 | 27.98 | 1,253,903 | +0.46(+1.67%) |