Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.82 | 35.14 | 34.82 | 35.07 | 334,533 | -0.17(-0.47%) |
Feb 25, 2011 | 34.92 | 35.29 | 34.84 | 35.23 | 507,655 | +0.59(+1.70%) |
Feb 24, 2011 | 34.48 | 34.73 | 34.19 | 34.64 | 835,885 | +0.84(+2.48%) |
Feb 23, 2011 | 33.53 | 34.24 | 33.44 | 33.81 | 987,944 | +0.96(+2.92%) |
Feb 22, 2011 | 33.42 | 33.51 | 32.80 | 32.85 | 378,208 | +0.10(+0.31%) |
Feb 18, 2011 | 32.42 | 32.85 | 32.38 | 32.75 | 222,278 | +0.13(+0.41%) |
Feb 17, 2011 | 32.44 | 32.64 | 32.27 | 32.61 | 258,743 | +0.13(+0.41%) |
Feb 16, 2011 | 32.15 | 32.71 | 32.13 | 32.48 | 332,231 | -0.23(-0.70%) |
Feb 15, 2011 | 32.56 | 32.90 | 32.50 | 32.71 | 406,431 | -0.47(-1.43%) |
Feb 14, 2011 | 33.16 | 33.32 | 33.03 | 33.18 | 310,919 | -0.32(-0.95%) |
Feb 11, 2011 | 33.16 | 33.67 | 33.09 | 33.50 | 458,889 | +0.77(+2.36%) |
Feb 10, 2011 | 32.73 | 32.92 | 32.40 | 32.73 | 268,605 | +0.31(+0.97%) |
Feb 09, 2011 | 32.45 | 32.71 | 32.29 | 32.41 | 354,893 | -0.69(-2.08%) |
Feb 08, 2011 | 32.74 | 33.19 | 32.48 | 33.10 | 542,472 | +0.11(+0.33%) |
Feb 07, 2011 | 32.68 | 33.28 | 32.68 | 33.00 | 716,442 | -0.44(-1.32%) |
Feb 04, 2011 | 33.42 | 33.64 | 33.18 | 33.44 | 787,755 | +1.76(+5.57%) |
Feb 03, 2011 | 31.87 | 32.05 | 31.32 | 31.67 | 364,114 | +0.27(+0.85%) |
Feb 02, 2011 | 31.52 | 31.68 | 31.36 | 31.40 | 224,746 | -0.31(-0.99%) |
Feb 01, 2011 | 31.35 | 31.86 | 31.33 | 31.72 | 395,732 | +0.51(+1.64%) |
Jan 31, 2011 | 30.93 | 31.50 | 30.86 | 31.21 | 408,289 | +0.31(+1.01%) |
Jan 28, 2011 | 31.28 | 31.47 | 30.85 | 30.89 | 517,305 | -0.97(-3.05%) |
Jan 27, 2011 | 31.98 | 32.13 | 31.63 | 31.86 | 462,312 | -0.42(-1.29%) |
Jan 26, 2011 | 32.02 | 32.38 | 32.01 | 32.28 | 433,237 | +0.04(+0.14%) |
Jan 25, 2011 | 32.26 | 32.52 | 32.01 | 32.24 | 541,255 | -0.77(-2.34%) |
Jan 24, 2011 | 32.47 | 33.01 | 32.47 | 33.01 | 406,111 | +0.31(+0.96%) |
Jan 21, 2011 | 32.91 | 33.04 | 32.70 | 32.70 | 219,691 | +0.10(+0.29%) |
Jan 20, 2011 | 32.73 | 32.80 | 32.24 | 32.60 | 229,279 | -0.34(-1.03%) |
Jan 19, 2011 | 33.40 | 33.49 | 32.78 | 32.94 | 227,567 | -0.15(-0.44%) |
Jan 18, 2011 | 33.06 | 33.17 | 32.96 | 33.09 | 248,059 | -0.10(-0.29%) |
Jan 14, 2011 | 32.89 | 33.18 | 32.83 | 33.18 | 127,518 | +0.27(+0.84%) |
Jan 13, 2011 | 33.01 | 33.37 | 32.84 | 32.91 | 259,852 | -0.01(-0.04%) |
Jan 12, 2011 | 32.45 | 33.01 | 32.45 | 32.92 | 330,097 | +0.88(+2.75%) |
Jan 11, 2011 | 31.76 | 32.22 | 31.71 | 32.04 | 445,747 | -0.01(-0.02%) |
Jan 10, 2011 | 31.72 | 32.12 | 31.59 | 32.04 | 269,525 | +0.33(+1.03%) |
Jan 07, 2011 | 31.69 | 31.97 | 31.45 | 31.72 | 378,588 | -0.34(-1.06%) |
Jan 06, 2011 | 32.18 | 32.28 | 31.92 | 32.06 | 356,050 | -0.59(-1.80%) |
Jan 05, 2011 | 32.25 | 32.65 | 32.25 | 32.64 | 323,041 | -0.22(-0.68%) |
Jan 04, 2011 | 32.73 | 32.95 | 32.64 | 32.87 | 373,819 | -0.36(-1.10%) |
Jan 03, 2011 | 33.21 | 33.40 | 33.07 | 33.23 | 247,693 | -0.03(-0.10%) |
Dec 31, 2010 | 33.17 | 33.58 | 33.07 | 33.26 | 214,390 | +0.26(+0.79%) |
Dec 30, 2010 | 32.90 | 33.05 | 32.80 | 33.00 | 173,630 | +0.40(+1.22%) |
Dec 29, 2010 | 32.62 | 32.78 | 32.54 | 32.61 | 272,461 | +0.23(+0.71%) |
Dec 28, 2010 | 32.40 | 32.48 | 32.20 | 32.38 | 372,835 | +0.74(+2.32%) |
Dec 27, 2010 | 31.88 | 31.88 | 31.53 | 31.64 | 132,172 | -0.19(-0.58%) |
Dec 23, 2010 | 31.73 | 31.90 | 31.65 | 31.83 | 297,176 | +0.52(+1.67%) |
Dec 22, 2010 | 31.37 | 31.40 | 31.23 | 31.30 | 169,634 | -0.13(-0.43%) |
Dec 21, 2010 | 31.33 | 31.72 | 31.33 | 31.44 | 287,254 | +0.23(+0.74%) |
Dec 20, 2010 | 31.31 | 31.40 | 31.10 | 31.21 | 194,023 | +0.04(+0.14%) |
Dec 17, 2010 | 30.93 | 31.23 | 30.89 | 31.16 | 256,508 | +0.19(+0.60%) |
Dec 16, 2010 | 30.88 | 31.00 | 30.68 | 30.98 | 150,703 | +0.27(+0.90%) |
Dec 15, 2010 | 31.01 | 31.08 | 30.59 | 30.70 | 219,111 | -0.14(-0.46%) |
Dec 14, 2010 | 30.80 | 30.98 | 30.71 | 30.84 | 210,161 | -0.06(-0.19%) |
Dec 13, 2010 | 30.84 | 31.09 | 30.75 | 30.90 | 207,587 | +0.16(+0.52%) |
Dec 10, 2010 | 30.57 | 30.80 | 30.49 | 30.74 | 223,757 | +0.13(+0.42%) |
Dec 09, 2010 | 30.71 | 30.71 | 30.40 | 30.61 | 159,934 | +0.27(+0.91%) |
Dec 08, 2010 | 30.54 | 30.61 | 30.15 | 30.34 | 404,150 | -0.26(-0.84%) |
Dec 07, 2010 | 30.85 | 31.00 | 30.55 | 30.59 | 601,441 | -0.20(-0.66%) |
Dec 06, 2010 | 30.70 | 30.86 | 30.61 | 30.80 | 317,149 | +0.58(+1.92%) |
Dec 03, 2010 | 29.77 | 30.26 | 29.71 | 30.22 | 253,243 | +0.31(+1.05%) |
Dec 02, 2010 | 29.22 | 29.97 | 29.21 | 29.90 | 287,745 | +0.65(+2.23%) |