Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.71 | 32.72 | 31.79 | 31.88 | 1,208,944 | -0.54(-1.66%) |
Feb 25, 2011 | 32.50 | 32.75 | 32.28 | 32.42 | 982,041 | +0.09(+0.28%) |
Feb 24, 2011 | 32.27 | 32.86 | 32.09 | 32.33 | 1,103,766 | +0.04(+0.11%) |
Feb 23, 2011 | 32.60 | 32.81 | 31.96 | 32.29 | 1,699,026 | -0.39(-1.18%) |
Feb 22, 2011 | 32.57 | 33.27 | 32.38 | 32.68 | 1,781,940 | -0.48(-1.46%) |
Feb 18, 2011 | 32.76 | 33.18 | 32.54 | 33.16 | 1,269,054 | +0.48(+1.48%) |
Feb 17, 2011 | 32.42 | 32.97 | 32.21 | 32.68 | 594,244 | +0.15(+0.47%) |
Feb 16, 2011 | 32.67 | 32.67 | 32.37 | 32.53 | 1,190,214 | +0.19(+0.58%) |
Feb 15, 2011 | 32.36 | 32.66 | 32.25 | 32.34 | 595,979 | -0.23(-0.72%) |
Feb 14, 2011 | 32.45 | 32.59 | 32.24 | 32.57 | 464,902 | +0.14(+0.44%) |
Feb 11, 2011 | 32.18 | 32.62 | 31.99 | 32.43 | 849,473 | +0.10(+0.31%) |
Feb 10, 2011 | 32.10 | 32.61 | 31.93 | 32.33 | 918,096 | +0.04(+0.14%) |
Feb 09, 2011 | 32.01 | 32.48 | 31.96 | 32.28 | 1,510,548 | +0.13(+0.42%) |
Feb 08, 2011 | 32.40 | 32.43 | 31.83 | 32.15 | 1,641,559 | -0.26(-0.80%) |
Feb 07, 2011 | 31.26 | 32.52 | 31.26 | 32.41 | 1,293,285 | +1.16(+3.71%) |
Feb 04, 2011 | 30.74 | 31.34 | 30.61 | 31.25 | 960,816 | +0.62(+2.02%) |
Feb 03, 2011 | 30.97 | 30.99 | 30.39 | 30.63 | 1,498,124 | -0.50(-1.62%) |
Feb 02, 2011 | 30.98 | 31.39 | 30.91 | 31.13 | 908,342 | +0.03(+0.09%) |
Feb 01, 2011 | 31.00 | 31.31 | 30.69 | 31.11 | 1,169,427 | +0.37(+1.20%) |
Jan 31, 2011 | 30.76 | 30.82 | 30.55 | 30.74 | 1,167,305 | +0.21(+0.68%) |
Jan 28, 2011 | 31.37 | 31.56 | 30.53 | 30.53 | 901,187 | -0.75(-2.38%) |
Jan 27, 2011 | 31.39 | 31.69 | 31.13 | 31.28 | 538,669 | -0.06(-0.20%) |
Jan 26, 2011 | 31.57 | 31.80 | 31.28 | 31.34 | 792,679 | -0.22(-0.71%) |
Jan 25, 2011 | 31.75 | 32.06 | 31.45 | 31.57 | 856,454 | -0.31(-0.99%) |
Jan 24, 2011 | 31.89 | 32.02 | 31.83 | 31.88 | 832,614 | +0.00(+0.00%) |
Jan 21, 2011 | 31.99 | 32.15 | 31.74 | 31.88 | 778,354 | +0.34(+1.08%) |
Jan 20, 2011 | 31.55 | 31.70 | 31.21 | 31.54 | 862,574 | -0.11(-0.34%) |
Jan 19, 2011 | 32.52 | 32.55 | 31.61 | 31.65 | 1,245,003 | -0.94(-2.89%) |
Jan 18, 2011 | 32.69 | 32.78 | 32.20 | 32.59 | 1,435,685 | -0.12(-0.36%) |
Jan 14, 2011 | 32.98 | 33.45 | 32.48 | 32.71 | 2,885,071 | -0.30(-0.90%) |
Jan 13, 2011 | 35.24 | 35.42 | 31.96 | 33.00 | 2,977,963 | -2.67(-7.48%) |
Jan 12, 2011 | 35.39 | 35.68 | 34.77 | 35.67 | 717,409 | +0.58(+1.66%) |
Jan 11, 2011 | 34.94 | 35.31 | 34.63 | 35.09 | 470,284 | +0.39(+1.11%) |
Jan 10, 2011 | 34.59 | 35.12 | 34.29 | 34.70 | 659,326 | -0.11(-0.31%) |
Jan 07, 2011 | 35.16 | 35.27 | 34.29 | 34.81 | 452,100 | -0.23(-0.67%) |
Jan 06, 2011 | 35.27 | 35.40 | 34.92 | 35.04 | 382,490 | -0.27(-0.76%) |
Jan 05, 2011 | 34.74 | 35.34 | 34.37 | 35.31 | 546,912 | +0.47(+1.34%) |
Jan 04, 2011 | 35.76 | 36.10 | 34.61 | 34.84 | 544,522 | -0.58(-1.65%) |
Jan 03, 2011 | 35.36 | 35.80 | 35.20 | 35.43 | 633,124 | +0.44(+1.26%) |
Dec 31, 2010 | 35.38 | 35.41 | 34.95 | 34.99 | 313,306 | -0.40(-1.14%) |
Dec 30, 2010 | 35.75 | 35.89 | 35.34 | 35.39 | 187,559 | -0.34(-0.96%) |
Dec 29, 2010 | 35.56 | 35.77 | 35.37 | 35.73 | 163,295 | +0.23(+0.66%) |
Dec 28, 2010 | 35.99 | 36.07 | 34.96 | 35.50 | 419,392 | -0.44(-1.22%) |
Dec 27, 2010 | 35.84 | 35.95 | 35.45 | 35.94 | 259,744 | +0.02(+0.05%) |
Dec 23, 2010 | 35.73 | 36.63 | 35.73 | 35.92 | 786,061 | +0.06(+0.18%) |
Dec 22, 2010 | 34.66 | 35.87 | 34.63 | 35.86 | 928,600 | +1.26(+3.63%) |
Dec 21, 2010 | 33.84 | 34.65 | 33.72 | 34.60 | 576,806 | +0.98(+2.91%) |
Dec 20, 2010 | 33.79 | 33.87 | 33.46 | 33.62 | 276,157 | -0.17(-0.50%) |
Dec 17, 2010 | 33.44 | 33.99 | 33.34 | 33.79 | 1,036,491 | +0.50(+1.51%) |
Dec 16, 2010 | 33.08 | 33.32 | 32.72 | 33.29 | 230,928 | +0.24(+0.73%) |
Dec 15, 2010 | 33.25 | 33.99 | 33.03 | 33.05 | 876,664 | -0.20(-0.59%) |
Dec 14, 2010 | 32.96 | 33.29 | 32.92 | 33.25 | 422,961 | +0.29(+0.87%) |
Dec 13, 2010 | 32.91 | 33.04 | 32.66 | 32.96 | 458,083 | +0.13(+0.38%) |
Dec 10, 2010 | 33.07 | 33.16 | 32.74 | 32.83 | 519,447 | -0.16(-0.49%) |
Dec 09, 2010 | 33.55 | 33.60 | 32.82 | 32.99 | 637,657 | -0.35(-1.05%) |
Dec 08, 2010 | 33.21 | 33.36 | 33.10 | 33.34 | 556,998 | +0.24(+0.73%) |
Dec 07, 2010 | 33.25 | 33.29 | 32.90 | 33.10 | 539,518 | +0.43(+1.32%) |
Dec 06, 2010 | 32.67 | 32.81 | 32.48 | 32.67 | 338,522 | -0.20(-0.60%) |
Dec 03, 2010 | 32.46 | 33.00 | 32.40 | 32.87 | 458,781 | +0.21(+0.63%) |
Dec 02, 2010 | 31.60 | 32.66 | 31.60 | 32.66 | 599,793 | +1.04(+3.29%) |