Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.49 | 33.59 | 33.27 | 33.40 | 469,706 | +0.09(+0.27%) |
Feb 25, 2011 | 32.81 | 33.31 | 32.79 | 33.31 | 201,378 | +0.66(+2.01%) |
Feb 24, 2011 | 32.73 | 32.91 | 32.37 | 32.65 | 315,089 | -0.09(-0.29%) |
Feb 23, 2011 | 33.19 | 33.29 | 32.52 | 32.74 | 331,699 | -0.42(-1.27%) |
Feb 22, 2011 | 33.68 | 33.77 | 33.13 | 33.16 | 466,670 | -0.77(-2.26%) |
Feb 18, 2011 | 34.01 | 34.03 | 33.83 | 33.93 | 258,642 | +0.00(+0.00%) |
Feb 17, 2011 | 33.66 | 33.98 | 33.66 | 33.93 | 293,397 | +0.20(+0.58%) |
Feb 16, 2011 | 33.55 | 33.78 | 33.55 | 33.73 | 259,601 | +0.31(+0.93%) |
Feb 15, 2011 | 33.38 | 33.51 | 33.37 | 33.42 | 257,238 | -0.07(-0.20%) |
Feb 14, 2011 | 33.39 | 33.50 | 33.36 | 33.49 | 304,466 | +0.11(+0.32%) |
Feb 11, 2011 | 33.01 | 33.39 | 32.98 | 33.38 | 324,368 | +0.29(+0.87%) |
Feb 10, 2011 | 32.83 | 33.14 | 32.83 | 33.10 | 274,682 | +0.11(+0.35%) |
Feb 09, 2011 | 33.02 | 33.12 | 32.90 | 32.98 | 306,751 | -0.13(-0.38%) |
Feb 08, 2011 | 32.98 | 33.11 | 32.88 | 33.11 | 849,927 | +0.15(+0.47%) |
Feb 07, 2011 | 32.77 | 33.05 | 32.76 | 32.96 | 202,156 | +0.29(+0.90%) |
Feb 04, 2011 | 32.54 | 32.68 | 32.50 | 32.66 | 197,706 | +0.09(+0.29%) |
Feb 03, 2011 | 32.48 | 32.62 | 32.23 | 32.57 | 351,199 | +0.08(+0.25%) |
Feb 02, 2011 | 32.48 | 32.68 | 32.48 | 32.48 | 261,454 | -0.09(-0.28%) |
Feb 01, 2011 | 32.29 | 32.65 | 32.29 | 32.57 | 358,853 | +0.52(+1.61%) |
Jan 31, 2011 | 31.99 | 32.28 | 31.93 | 32.06 | 400,502 | +0.22(+0.68%) |
Jan 28, 2011 | 32.47 | 32.50 | 31.83 | 31.84 | 232,642 | -0.62(-1.90%) |
Jan 27, 2011 | 32.35 | 32.52 | 32.30 | 32.46 | 189,575 | +0.09(+0.29%) |
Jan 26, 2011 | 32.24 | 32.52 | 32.13 | 32.37 | 322,580 | +0.25(+0.77%) |
Jan 25, 2011 | 31.87 | 32.12 | 31.82 | 32.12 | 224,774 | +0.09(+0.27%) |
Jan 24, 2011 | 31.75 | 32.09 | 31.75 | 32.03 | 265,357 | +0.29(+0.93%) |
Jan 21, 2011 | 32.06 | 32.06 | 31.71 | 31.74 | 299,027 | -0.11(-0.36%) |
Jan 20, 2011 | 31.91 | 32.06 | 31.68 | 31.85 | 190,432 | -0.13(-0.41%) |
Jan 19, 2011 | 32.44 | 32.51 | 31.92 | 31.98 | 235,058 | -0.49(-1.50%) |
Jan 18, 2011 | 32.11 | 32.47 | 32.08 | 32.47 | 363,679 | +0.31(+0.98%) |
Jan 14, 2011 | 31.90 | 32.17 | 31.83 | 32.15 | 330,282 | +0.25(+0.78%) |
Jan 13, 2011 | 31.94 | 32.03 | 31.85 | 31.91 | 149,775 | -0.05(-0.16%) |
Jan 12, 2011 | 31.96 | 32.01 | 31.85 | 31.96 | 189,992 | +0.25(+0.78%) |
Jan 11, 2011 | 31.67 | 31.79 | 31.59 | 31.71 | 191,573 | +0.15(+0.49%) |
Jan 10, 2011 | 31.26 | 31.65 | 31.06 | 31.56 | 740,768 | +0.15(+0.46%) |
Jan 07, 2011 | 31.52 | 31.71 | 31.14 | 31.41 | 233,354 | -0.08(-0.25%) |
Jan 06, 2011 | 31.64 | 31.65 | 31.44 | 31.49 | 291,520 | -0.07(-0.21%) |
Jan 05, 2011 | 31.29 | 31.58 | 31.27 | 31.56 | 240,041 | +0.21(+0.68%) |
Jan 04, 2011 | 31.78 | 31.78 | 31.12 | 31.34 | 319,997 | -0.32(-1.02%) |
Jan 03, 2011 | 31.48 | 31.83 | 31.44 | 31.67 | 845,716 | +0.42(+1.33%) |
Dec 31, 2010 | 31.39 | 31.47 | 31.25 | 31.25 | 427,465 | -0.20(-0.65%) |
Dec 30, 2010 | 31.45 | 31.54 | 31.43 | 31.45 | 376,615 | +0.02(+0.06%) |
Dec 29, 2010 | 31.45 | 31.47 | 31.38 | 31.43 | 235,696 | +0.09(+0.30%) |
Dec 28, 2010 | 31.41 | 31.47 | 31.26 | 31.34 | 105,322 | -0.02(-0.05%) |
Dec 27, 2010 | 31.21 | 31.38 | 31.12 | 31.36 | 135,762 | +0.04(+0.12%) |
Dec 23, 2010 | 31.41 | 31.43 | 31.29 | 31.32 | 189,829 | -0.06(-0.20%) |
Dec 22, 2010 | 31.27 | 31.47 | 31.24 | 31.38 | 235,543 | +0.18(+0.58%) |
Dec 21, 2010 | 31.04 | 31.22 | 31.00 | 31.20 | 260,696 | +0.28(+0.91%) |
Dec 20, 2010 | 30.92 | 30.98 | 30.81 | 30.92 | 459,814 | +0.07(+0.24%) |
Dec 17, 2010 | 30.84 | 30.94 | 30.71 | 30.84 | 188,876 | +0.03(+0.10%) |
Dec 16, 2010 | 30.55 | 30.82 | 30.52 | 30.81 | 112,512 | +0.29(+0.96%) |
Dec 15, 2010 | 30.64 | 30.92 | 30.51 | 30.52 | 212,664 | -0.19(-0.61%) |
Dec 14, 2010 | 30.75 | 30.89 | 30.63 | 30.71 | 163,608 | +0.02(+0.08%) |
Dec 13, 2010 | 30.85 | 30.85 | 30.68 | 30.68 | 172,963 | -0.04(-0.14%) |
Dec 10, 2010 | 30.51 | 30.77 | 30.49 | 30.73 | 170,679 | +0.30(+0.98%) |
Dec 09, 2010 | 30.49 | 30.49 | 30.28 | 30.43 | 2,136,620 | +0.12(+0.40%) |
Dec 08, 2010 | 30.34 | 30.49 | 30.23 | 30.31 | 133,249 | +0.02(+0.05%) |
Dec 07, 2010 | 30.55 | 30.62 | 30.28 | 30.29 | 193,634 | -0.01(-0.03%) |
Dec 06, 2010 | 30.22 | 30.36 | 30.18 | 30.30 | 166,122 | +0.00(+0.01%) |
Dec 03, 2010 | 30.06 | 30.34 | 29.99 | 30.30 | 170,750 | +0.16(+0.52%) |
Dec 02, 2010 | 29.67 | 30.14 | 29.67 | 30.14 | 198,913 | +0.48(+1.62%) |