Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.87 | 28.01 | 27.71 | 27.72 | 1,703,365 | -0.01(-0.04%) |
Feb 25, 2011 | 27.49 | 27.80 | 27.49 | 27.73 | 964,817 | +0.39(+1.43%) |
Feb 24, 2011 | 27.31 | 27.75 | 27.15 | 27.34 | 1,428,413 | +0.00(+0.00%) |
Feb 23, 2011 | 28.06 | 28.06 | 27.20 | 27.34 | 1,175,677 | -0.66(-2.36%) |
Feb 22, 2011 | 28.19 | 28.54 | 27.94 | 28.00 | 1,109,917 | -0.63(-2.20%) |
Feb 18, 2011 | 28.60 | 28.72 | 28.47 | 28.63 | 1,308,359 | +0.09(+0.32%) |
Feb 17, 2011 | 28.92 | 29.00 | 28.37 | 28.54 | 1,677,528 | -0.48(-1.65%) |
Feb 16, 2011 | 29.01 | 29.35 | 29.01 | 29.02 | 1,475,838 | -0.14(-0.48%) |
Feb 15, 2011 | 28.84 | 29.17 | 28.84 | 29.16 | 1,078,807 | +0.13(+0.45%) |
Feb 14, 2011 | 28.70 | 29.17 | 28.70 | 29.03 | 1,187,398 | +0.25(+0.87%) |
Feb 11, 2011 | 28.76 | 28.90 | 28.61 | 28.78 | 571,990 | -0.01(-0.03%) |
Feb 10, 2011 | 28.50 | 29.04 | 28.36 | 28.79 | 1,101,484 | +0.12(+0.42%) |
Feb 09, 2011 | 28.30 | 28.75 | 28.18 | 28.67 | 1,380,558 | +0.35(+1.24%) |
Feb 08, 2011 | 28.23 | 28.43 | 28.16 | 28.32 | 760,845 | +0.02(+0.07%) |
Feb 07, 2011 | 28.33 | 28.49 | 28.18 | 28.30 | 724,492 | -0.03(-0.11%) |
Feb 04, 2011 | 28.00 | 28.33 | 27.91 | 28.33 | 1,063,518 | +0.33(+1.18%) |
Feb 03, 2011 | 28.05 | 28.15 | 27.64 | 28.00 | 1,081,871 | +0.01(+0.04%) |
Feb 02, 2011 | 27.60 | 28.19 | 27.54 | 27.99 | 1,439,541 | +0.21(+0.76%) |
Feb 01, 2011 | 27.36 | 27.98 | 27.32 | 27.78 | 987,599 | +0.65(+2.40%) |
Jan 31, 2011 | 26.84 | 27.30 | 26.45 | 27.13 | 1,424,706 | +0.29(+1.08%) |
Jan 28, 2011 | 27.43 | 27.60 | 26.78 | 26.84 | 1,180,967 | -0.64(-2.33%) |
Jan 27, 2011 | 26.95 | 27.56 | 26.81 | 27.48 | 1,472,343 | +0.60(+2.23%) |
Jan 26, 2011 | 26.75 | 27.20 | 26.59 | 26.88 | 982,062 | +0.13(+0.49%) |
Jan 25, 2011 | 26.62 | 26.77 | 26.40 | 26.75 | 924,762 | +0.00(+0.00%) |
Jan 24, 2011 | 26.20 | 26.78 | 26.20 | 26.75 | 1,030,154 | +0.52(+1.98%) |
Jan 21, 2011 | 26.50 | 26.56 | 26.18 | 26.23 | 535,005 | -0.12(-0.46%) |
Jan 20, 2011 | 26.54 | 26.70 | 26.22 | 26.35 | 712,036 | -0.37(-1.38%) |
Jan 19, 2011 | 26.95 | 27.00 | 26.66 | 26.72 | 870,631 | -0.32(-1.18%) |
Jan 18, 2011 | 26.77 | 27.11 | 26.66 | 27.04 | 1,130,892 | +0.23(+0.86%) |
Jan 14, 2011 | 26.44 | 26.84 | 26.26 | 26.81 | 768,909 | +0.37(+1.40%) |
Jan 13, 2011 | 26.55 | 26.60 | 26.35 | 26.44 | 948,742 | -0.21(-0.79%) |
Jan 12, 2011 | 26.74 | 26.95 | 26.49 | 26.65 | 1,541,604 | +0.10(+0.38%) |
Jan 11, 2011 | 26.83 | 26.95 | 26.55 | 26.55 | 1,306,284 | -0.24(-0.90%) |
Jan 10, 2011 | 26.64 | 26.84 | 26.52 | 26.79 | 844,157 | +0.05(+0.19%) |
Jan 07, 2011 | 26.64 | 26.86 | 26.23 | 26.74 | 1,345,501 | +0.06(+0.22%) |
Jan 06, 2011 | 26.75 | 26.95 | 26.66 | 26.68 | 1,019,407 | -0.10(-0.37%) |
Jan 05, 2011 | 26.71 | 26.80 | 26.59 | 26.78 | 1,251,634 | -0.06(-0.21%) |
Jan 04, 2011 | 27.00 | 27.05 | 26.64 | 26.84 | 645,377 | -0.15(-0.57%) |
Jan 03, 2011 | 27.05 | 27.27 | 26.98 | 26.99 | 606,493 | +0.08(+0.30%) |
Dec 31, 2010 | 27.07 | 27.16 | 26.91 | 26.91 | 676,278 | -0.15(-0.55%) |
Dec 30, 2010 | 27.01 | 27.31 | 26.99 | 27.06 | 475,541 | -0.01(-0.04%) |
Dec 29, 2010 | 27.14 | 27.25 | 27.03 | 27.07 | 387,257 | -0.03(-0.11%) |
Dec 28, 2010 | 27.19 | 27.25 | 26.97 | 27.10 | 279,187 | -0.11(-0.40%) |
Dec 27, 2010 | 27.18 | 27.31 | 26.95 | 27.21 | 466,122 | -0.03(-0.11%) |
Dec 23, 2010 | 27.25 | 27.43 | 27.20 | 27.24 | 758,167 | -0.01(-0.04%) |
Dec 22, 2010 | 27.28 | 27.34 | 27.10 | 27.25 | 835,853 | +0.01(+0.04%) |
Dec 21, 2010 | 27.07 | 27.34 | 27.07 | 27.24 | 938,796 | +0.14(+0.52%) |
Dec 20, 2010 | 27.20 | 27.21 | 26.93 | 27.10 | 743,101 | -0.04(-0.15%) |
Dec 17, 2010 | 26.91 | 27.25 | 26.91 | 27.14 | 1,170,606 | +0.16(+0.59%) |
Dec 16, 2010 | 26.76 | 27.04 | 26.64 | 26.98 | 946,926 | +0.19(+0.71%) |
Dec 15, 2010 | 26.76 | 26.99 | 26.74 | 26.79 | 1,091,926 | -0.07(-0.26%) |
Dec 14, 2010 | 26.62 | 26.98 | 26.56 | 26.86 | 1,030,763 | +0.14(+0.53%) |
Dec 13, 2010 | 26.74 | 26.80 | 26.60 | 26.72 | 1,443,914 | -0.03(-0.12%) |
Dec 10, 2010 | 26.53 | 26.76 | 26.50 | 26.75 | 878,120 | +0.19(+0.72%) |
Dec 09, 2010 | 26.49 | 26.68 | 26.49 | 26.56 | 722,871 | -0.02(-0.08%) |
Dec 08, 2010 | 26.44 | 26.69 | 26.44 | 26.58 | 567,299 | +0.13(+0.49%) |
Dec 07, 2010 | 26.49 | 26.69 | 26.44 | 26.45 | 968,970 | +0.09(+0.34%) |
Dec 06, 2010 | 26.07 | 26.40 | 26.00 | 26.36 | 842,040 | +0.11(+0.42%) |
Dec 03, 2010 | 25.60 | 26.40 | 25.60 | 26.25 | 1,588,420 | +0.40(+1.55%) |
Dec 02, 2010 | 25.98 | 26.23 | 24.62 | 25.85 | 3,740,951 | -0.66(-2.49%) |