Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.06 | 34.55 | 32.84 | 33.49 | 3,816,138 | +0.75(+2.30%) |
Feb 25, 2011 | 31.30 | 33.85 | 31.28 | 32.74 | 3,958,545 | +1.72(+5.55%) |
Feb 24, 2011 | 31.08 | 31.59 | 30.64 | 31.02 | 1,347,289 | -0.09(-0.29%) |
Feb 23, 2011 | 30.71 | 31.31 | 30.40 | 31.11 | 1,386,996 | +0.38(+1.23%) |
Feb 22, 2011 | 31.26 | 31.53 | 30.65 | 30.73 | 836,693 | -0.80(-2.55%) |
Feb 18, 2011 | 32.03 | 32.03 | 31.45 | 31.54 | 2,054,468 | -0.51(-1.59%) |
Feb 17, 2011 | 31.74 | 32.35 | 31.74 | 32.04 | 682,846 | +0.15(+0.46%) |
Feb 16, 2011 | 31.23 | 32.08 | 31.18 | 31.90 | 1,836,382 | +0.78(+2.50%) |
Feb 15, 2011 | 30.82 | 31.36 | 30.75 | 31.12 | 803,857 | +0.28(+0.90%) |
Feb 14, 2011 | 30.30 | 31.08 | 29.96 | 30.84 | 1,420,890 | +0.58(+1.92%) |
Feb 11, 2011 | 30.45 | 30.70 | 30.01 | 30.26 | 1,387,564 | -0.36(-1.18%) |
Feb 10, 2011 | 30.87 | 30.95 | 30.34 | 30.62 | 1,757,487 | -0.48(-1.53%) |
Feb 09, 2011 | 30.95 | 31.27 | 30.37 | 31.09 | 1,777,835 | +0.14(+0.45%) |
Feb 08, 2011 | 30.09 | 31.01 | 30.00 | 30.95 | 1,186,275 | +0.93(+3.11%) |
Feb 07, 2011 | 30.16 | 30.49 | 29.97 | 30.02 | 1,654,058 | -0.20(-0.65%) |
Feb 04, 2011 | 30.10 | 30.32 | 29.76 | 30.22 | 639,130 | +0.17(+0.57%) |
Feb 03, 2011 | 29.47 | 30.30 | 29.11 | 30.04 | 1,445,071 | +0.45(+1.52%) |
Feb 02, 2011 | 28.86 | 29.69 | 28.73 | 29.59 | 1,025,320 | +0.57(+1.95%) |
Feb 01, 2011 | 29.04 | 29.77 | 28.92 | 29.03 | 1,353,313 | +0.25(+0.85%) |
Jan 31, 2011 | 28.72 | 28.99 | 28.46 | 28.78 | 1,014,105 | +0.13(+0.46%) |
Jan 28, 2011 | 29.08 | 29.20 | 28.50 | 28.65 | 646,855 | -0.37(-1.27%) |
Jan 27, 2011 | 29.40 | 29.49 | 28.89 | 29.02 | 1,132,877 | -0.37(-1.25%) |
Jan 26, 2011 | 28.87 | 29.56 | 28.77 | 29.39 | 1,048,132 | +0.51(+1.76%) |
Jan 25, 2011 | 28.41 | 29.31 | 28.41 | 28.88 | 983,551 | +0.25(+0.86%) |
Jan 24, 2011 | 28.63 | 28.81 | 28.37 | 28.63 | 2,158,604 | +0.10(+0.34%) |
Jan 21, 2011 | 29.73 | 29.73 | 28.45 | 28.54 | 2,473,955 | -0.85(-2.90%) |
Jan 20, 2011 | 29.50 | 30.02 | 28.77 | 29.39 | 1,709,040 | -0.10(-0.33%) |
Jan 19, 2011 | 30.64 | 30.68 | 29.05 | 29.49 | 2,138,686 | -1.23(-4.00%) |
Jan 18, 2011 | 31.04 | 31.08 | 30.39 | 30.72 | 1,287,015 | -0.35(-1.13%) |
Jan 14, 2011 | 30.81 | 31.10 | 30.67 | 31.07 | 525,060 | +0.11(+0.34%) |
Jan 13, 2011 | 30.86 | 31.25 | 30.65 | 30.96 | 722,085 | +0.08(+0.27%) |
Jan 12, 2011 | 31.35 | 31.54 | 30.58 | 30.88 | 1,578,136 | +0.27(+0.88%) |
Jan 11, 2011 | 30.40 | 31.18 | 29.75 | 30.61 | 2,260,256 | +0.45(+1.49%) |
Jan 10, 2011 | 31.08 | 31.20 | 30.08 | 30.16 | 3,060,094 | -1.01(-3.23%) |
Jan 07, 2011 | 31.77 | 31.78 | 30.79 | 31.17 | 1,996,758 | -0.62(-1.96%) |
Jan 06, 2011 | 31.73 | 32.15 | 31.68 | 31.79 | 1,373,026 | -0.02(-0.05%) |
Jan 05, 2011 | 30.99 | 31.82 | 30.90 | 31.81 | 1,300,649 | +0.73(+2.35%) |
Jan 04, 2011 | 31.71 | 31.80 | 30.83 | 31.08 | 1,548,758 | -0.61(-1.91%) |
Jan 03, 2011 | 30.92 | 31.71 | 30.77 | 31.68 | 1,914,497 | +1.06(+3.45%) |
Dec 31, 2010 | 30.69 | 30.94 | 30.56 | 30.63 | 791,150 | -0.16(-0.53%) |
Dec 30, 2010 | 30.22 | 31.08 | 30.08 | 30.79 | 962,607 | +0.61(+2.01%) |
Dec 29, 2010 | 29.49 | 30.26 | 29.47 | 30.18 | 807,838 | +0.71(+2.42%) |
Dec 28, 2010 | 29.81 | 29.81 | 29.28 | 29.47 | 925,005 | -0.29(-0.99%) |
Dec 27, 2010 | 30.16 | 30.16 | 29.50 | 29.77 | 610,297 | -0.55(-1.81%) |
Dec 23, 2010 | 30.36 | 30.60 | 30.19 | 30.31 | 677,825 | -0.11(-0.38%) |
Dec 22, 2010 | 29.98 | 30.68 | 29.98 | 30.43 | 878,296 | +0.16(+0.54%) |
Dec 21, 2010 | 29.96 | 30.71 | 29.90 | 30.27 | 1,145,023 | +0.39(+1.29%) |
Dec 20, 2010 | 30.31 | 30.35 | 29.52 | 29.88 | 1,746,711 | -0.19(-0.63%) |
Dec 17, 2010 | 31.08 | 31.14 | 30.05 | 30.07 | 4,690,933 | -1.02(-3.29%) |
Dec 16, 2010 | 29.63 | 31.13 | 29.50 | 31.09 | 3,055,937 | +1.43(+4.84%) |
Dec 15, 2010 | 28.78 | 29.77 | 28.68 | 29.66 | 2,391,261 | +0.82(+2.84%) |
Dec 14, 2010 | 28.36 | 29.18 | 28.36 | 28.84 | 2,361,188 | +0.48(+1.68%) |
Dec 13, 2010 | 29.49 | 29.49 | 27.39 | 28.36 | 6,576,104 | -1.05(-3.57%) |
Dec 10, 2010 | 25.93 | 31.05 | 24.51 | 29.41 | 23,298,854 | +3.48(+13.43%) |
Dec 09, 2010 | 26.17 | 26.25 | 25.85 | 25.93 | 1,482,933 | -0.09(-0.35%) |
Dec 08, 2010 | 26.17 | 26.28 | 25.91 | 26.02 | 1,379,463 | -0.15(-0.56%) |
Dec 07, 2010 | 26.38 | 26.59 | 26.13 | 26.17 | 914,167 | +0.02(+0.09%) |
Dec 06, 2010 | 26.25 | 26.46 | 26.12 | 26.14 | 1,117,263 | -0.21(-0.81%) |
Dec 03, 2010 | 26.10 | 26.41 | 25.85 | 26.36 | 1,344,811 | +0.11(+0.41%) |
Dec 02, 2010 | 26.09 | 26.30 | 25.93 | 26.25 | 1,250,541 | +0.19(+0.72%) |