Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.68 | 34.05 | 33.54 | 33.64 | 226,365 | +0.16(+0.46%) |
Feb 25, 2011 | 32.99 | 33.53 | 32.99 | 33.49 | 138,435 | +0.57(+1.72%) |
Feb 24, 2011 | 32.67 | 33.16 | 32.55 | 32.92 | 234,778 | +0.25(+0.76%) |
Feb 23, 2011 | 33.45 | 33.54 | 32.45 | 32.67 | 243,872 | -0.79(-2.38%) |
Feb 22, 2011 | 34.34 | 34.34 | 33.37 | 33.47 | 225,811 | -1.25(-3.61%) |
Feb 18, 2011 | 34.61 | 35.56 | 34.45 | 34.72 | 347,394 | +0.30(+0.88%) |
Feb 17, 2011 | 33.80 | 34.65 | 33.79 | 34.42 | 303,383 | +0.40(+1.18%) |
Feb 16, 2011 | 33.63 | 34.08 | 33.53 | 34.02 | 332,132 | +0.69(+2.08%) |
Feb 15, 2011 | 33.09 | 33.50 | 32.73 | 33.32 | 567,091 | +0.43(+1.31%) |
Feb 14, 2011 | 32.90 | 32.98 | 32.64 | 32.89 | 392,855 | -0.02(-0.06%) |
Feb 11, 2011 | 32.66 | 32.96 | 32.57 | 32.91 | 233,519 | +0.22(+0.67%) |
Feb 10, 2011 | 32.42 | 32.97 | 32.33 | 32.69 | 169,142 | +0.05(+0.14%) |
Feb 09, 2011 | 32.54 | 32.66 | 32.25 | 32.65 | 120,292 | -0.07(-0.22%) |
Feb 08, 2011 | 32.66 | 32.72 | 32.46 | 32.72 | 156,995 | -0.01(-0.03%) |
Feb 07, 2011 | 32.49 | 32.89 | 32.49 | 32.73 | 199,489 | +0.17(+0.53%) |
Feb 04, 2011 | 32.50 | 32.64 | 32.33 | 32.55 | 92,257 | -0.01(-0.03%) |
Feb 03, 2011 | 32.52 | 32.71 | 32.17 | 32.56 | 143,679 | -0.05(-0.17%) |
Feb 02, 2011 | 32.33 | 32.72 | 32.20 | 32.62 | 206,842 | +0.24(+0.73%) |
Feb 01, 2011 | 31.87 | 32.50 | 31.85 | 32.38 | 298,497 | +0.68(+2.13%) |
Jan 31, 2011 | 31.98 | 32.11 | 31.66 | 31.70 | 252,659 | -0.15(-0.46%) |
Jan 28, 2011 | 32.62 | 32.75 | 31.83 | 31.85 | 271,176 | -0.77(-2.35%) |
Jan 27, 2011 | 32.34 | 32.76 | 32.09 | 32.62 | 173,150 | +0.20(+0.62%) |
Jan 26, 2011 | 32.04 | 32.67 | 31.91 | 32.42 | 171,963 | +0.40(+1.26%) |
Jan 25, 2011 | 31.49 | 32.05 | 31.47 | 32.02 | 110,212 | +0.30(+0.95%) |
Jan 24, 2011 | 31.46 | 31.84 | 31.38 | 31.71 | 129,602 | +0.26(+0.84%) |
Jan 21, 2011 | 31.75 | 31.91 | 31.40 | 31.45 | 184,012 | -0.14(-0.43%) |
Jan 20, 2011 | 31.71 | 31.94 | 31.53 | 31.59 | 134,330 | -0.30(-0.95%) |
Jan 19, 2011 | 32.16 | 32.29 | 31.71 | 31.89 | 204,380 | -0.36(-1.11%) |
Jan 18, 2011 | 31.98 | 32.30 | 31.89 | 32.24 | 192,651 | +0.09(+0.28%) |
Jan 14, 2011 | 31.89 | 32.19 | 31.65 | 32.15 | 174,603 | +0.16(+0.51%) |
Jan 13, 2011 | 31.75 | 32.07 | 31.66 | 31.99 | 161,603 | +0.20(+0.63%) |
Jan 12, 2011 | 31.38 | 31.82 | 31.28 | 31.79 | 183,133 | +0.70(+2.26%) |
Jan 11, 2011 | 31.18 | 31.32 | 30.86 | 31.08 | 134,070 | -0.01(-0.03%) |
Jan 10, 2011 | 30.61 | 31.33 | 30.41 | 31.09 | 244,497 | +0.32(+1.04%) |
Jan 07, 2011 | 30.82 | 30.89 | 30.35 | 30.77 | 185,769 | +0.05(+0.18%) |
Jan 06, 2011 | 30.75 | 30.93 | 30.48 | 30.72 | 329,157 | -0.07(-0.24%) |
Jan 05, 2011 | 30.43 | 30.85 | 30.35 | 30.79 | 235,662 | +0.26(+0.84%) |
Jan 04, 2011 | 30.75 | 30.79 | 30.22 | 30.54 | 208,794 | -0.22(-0.71%) |
Jan 03, 2011 | 30.62 | 30.93 | 30.43 | 30.75 | 162,833 | +0.42(+1.39%) |
Dec 31, 2010 | 30.40 | 30.58 | 30.25 | 30.33 | 143,732 | -0.16(-0.51%) |
Dec 30, 2010 | 30.69 | 30.70 | 30.46 | 30.49 | 83,390 | -0.17(-0.57%) |
Dec 29, 2010 | 30.75 | 30.80 | 30.51 | 30.66 | 99,473 | +0.03(+0.09%) |
Dec 28, 2010 | 30.72 | 30.72 | 30.51 | 30.64 | 86,809 | -0.05(-0.15%) |
Dec 27, 2010 | 30.38 | 30.72 | 30.21 | 30.68 | 132,533 | +0.16(+0.54%) |
Dec 23, 2010 | 30.61 | 31.07 | 30.51 | 30.52 | 412,285 | -0.15(-0.48%) |
Dec 22, 2010 | 30.49 | 30.78 | 30.49 | 30.66 | 352,886 | +0.11(+0.36%) |
Dec 21, 2010 | 30.58 | 30.78 | 30.43 | 30.55 | 168,221 | +0.08(+0.27%) |
Dec 20, 2010 | 30.65 | 30.86 | 30.34 | 30.47 | 232,650 | -0.11(-0.36%) |
Dec 17, 2010 | 30.51 | 30.60 | 30.19 | 30.58 | 526,031 | +0.11(+0.36%) |
Dec 16, 2010 | 30.15 | 30.48 | 29.91 | 30.47 | 140,730 | +0.39(+1.31%) |
Dec 15, 2010 | 30.12 | 30.53 | 29.99 | 30.08 | 176,724 | -0.05(-0.15%) |
Dec 14, 2010 | 29.92 | 30.28 | 29.90 | 30.12 | 127,338 | +0.26(+0.89%) |
Dec 13, 2010 | 29.97 | 29.97 | 29.69 | 29.86 | 222,810 | +0.00(+0.00%) |
Dec 10, 2010 | 29.82 | 30.01 | 29.68 | 29.86 | 546,586 | +0.16(+0.52%) |
Dec 09, 2010 | 30.10 | 30.10 | 29.57 | 29.70 | 309,439 | -0.15(-0.49%) |
Dec 08, 2010 | 30.18 | 30.41 | 29.76 | 29.85 | 354,264 | -0.32(-1.06%) |
Dec 07, 2010 | 30.05 | 30.39 | 29.92 | 30.17 | 235,195 | +0.50(+1.69%) |
Dec 06, 2010 | 29.39 | 29.83 | 29.24 | 29.67 | 135,694 | +0.21(+0.71%) |
Dec 03, 2010 | 29.06 | 29.55 | 28.90 | 29.46 | 154,379 | +0.21(+0.72%) |
Dec 02, 2010 | 29.15 | 29.35 | 29.06 | 29.25 | 225,031 | -0.01(-0.03%) |