Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.46 | 31.65 | 31.32 | 31.50 | 233,341 | +0.14(+0.43%) |
Feb 25, 2011 | 31.13 | 31.38 | 31.13 | 31.36 | 387,415 | +0.37(+1.19%) |
Feb 24, 2011 | 30.77 | 31.18 | 30.68 | 30.99 | 374,890 | +0.14(+0.44%) |
Feb 23, 2011 | 31.38 | 31.38 | 30.55 | 30.86 | 488,721 | -0.58(-1.83%) |
Feb 22, 2011 | 32.00 | 32.05 | 31.35 | 31.43 | 453,486 | -0.92(-2.84%) |
Feb 18, 2011 | 32.26 | 32.39 | 32.24 | 32.35 | 341,027 | +0.07(+0.21%) |
Feb 17, 2011 | 32.05 | 32.33 | 32.05 | 32.28 | 257,795 | +0.10(+0.32%) |
Feb 16, 2011 | 32.11 | 32.26 | 32.00 | 32.18 | 230,104 | +0.20(+0.62%) |
Feb 15, 2011 | 32.13 | 32.13 | 31.89 | 31.98 | 232,031 | -0.15(-0.46%) |
Feb 14, 2011 | 32.22 | 32.22 | 32.04 | 32.13 | 376,489 | +0.01(+0.04%) |
Feb 11, 2011 | 31.84 | 32.16 | 31.73 | 32.12 | 412,333 | +0.29(+0.91%) |
Feb 10, 2011 | 31.57 | 31.91 | 31.51 | 31.83 | 559,712 | +0.14(+0.43%) |
Feb 09, 2011 | 31.75 | 31.75 | 31.56 | 31.69 | 506,046 | -0.04(-0.11%) |
Feb 08, 2011 | 31.57 | 31.76 | 31.52 | 31.73 | 369,577 | +0.20(+0.64%) |
Feb 07, 2011 | 31.43 | 31.63 | 31.36 | 31.53 | 406,205 | +0.27(+0.86%) |
Feb 04, 2011 | 31.15 | 31.28 | 31.08 | 31.26 | 254,940 | +0.11(+0.36%) |
Feb 03, 2011 | 31.19 | 31.19 | 30.89 | 31.14 | 178,385 | +0.02(+0.06%) |
Feb 02, 2011 | 31.23 | 31.28 | 31.10 | 31.13 | 251,308 | -0.07(-0.23%) |
Feb 01, 2011 | 30.97 | 31.25 | 30.89 | 31.20 | 523,675 | +0.50(+1.64%) |
Jan 31, 2011 | 30.45 | 30.76 | 30.36 | 30.69 | 780,065 | +0.32(+1.05%) |
Jan 28, 2011 | 31.08 | 31.16 | 30.34 | 30.37 | 312,629 | -0.62(-1.99%) |
Jan 27, 2011 | 30.90 | 31.06 | 30.82 | 30.99 | 204,573 | +0.12(+0.38%) |
Jan 26, 2011 | 30.76 | 30.97 | 30.68 | 30.87 | 388,176 | +0.21(+0.69%) |
Jan 25, 2011 | 30.60 | 30.66 | 30.40 | 30.66 | 263,772 | -0.01(-0.04%) |
Jan 24, 2011 | 30.38 | 30.70 | 30.35 | 30.68 | 264,243 | +0.35(+1.16%) |
Jan 21, 2011 | 30.35 | 30.51 | 30.25 | 30.33 | 128,842 | +0.25(+0.82%) |
Jan 20, 2011 | 30.15 | 30.19 | 29.87 | 30.08 | 146,124 | -0.15(-0.51%) |
Jan 19, 2011 | 30.62 | 30.62 | 30.13 | 30.23 | 176,751 | -0.37(-1.22%) |
Jan 18, 2011 | 30.39 | 30.60 | 30.39 | 30.60 | 356,848 | +0.21(+0.70%) |
Jan 14, 2011 | 30.28 | 30.41 | 30.17 | 30.39 | 125,594 | +0.14(+0.45%) |
Jan 13, 2011 | 30.26 | 30.34 | 30.19 | 30.26 | 137,019 | +0.01(+0.04%) |
Jan 12, 2011 | 30.17 | 30.30 | 30.10 | 30.24 | 122,401 | +0.28(+0.93%) |
Jan 11, 2011 | 30.06 | 30.10 | 29.83 | 29.97 | 225,253 | +0.12(+0.41%) |
Jan 10, 2011 | 29.80 | 29.90 | 29.55 | 29.84 | 93,167 | +0.07(+0.24%) |
Jan 07, 2011 | 29.91 | 29.96 | 29.57 | 29.77 | 281,583 | +0.03(+0.09%) |
Jan 06, 2011 | 29.91 | 29.91 | 29.65 | 29.74 | 123,962 | -0.02(-0.08%) |
Jan 05, 2011 | 29.56 | 29.82 | 29.47 | 29.77 | 250,240 | +0.16(+0.55%) |
Jan 04, 2011 | 29.79 | 29.79 | 29.35 | 29.60 | 131,901 | -0.13(-0.42%) |
Jan 03, 2011 | 29.74 | 29.90 | 29.69 | 29.73 | 146,822 | +0.27(+0.93%) |
Dec 31, 2010 | 29.46 | 29.52 | 29.38 | 29.46 | 99,998 | -0.01(-0.03%) |
Dec 30, 2010 | 29.58 | 29.58 | 29.46 | 29.46 | 53,599 | -0.04(-0.14%) |
Dec 29, 2010 | 29.54 | 29.59 | 29.51 | 29.51 | 45,493 | +0.02(+0.06%) |
Dec 28, 2010 | 29.62 | 29.62 | 29.35 | 29.49 | 79,796 | +0.01(+0.03%) |
Dec 27, 2010 | 29.40 | 29.51 | 29.25 | 29.48 | 71,144 | +0.05(+0.18%) |
Dec 23, 2010 | 29.54 | 29.54 | 29.36 | 29.42 | 56,106 | -0.08(-0.27%) |
Dec 22, 2010 | 29.53 | 29.53 | 29.41 | 29.51 | 89,701 | +0.09(+0.32%) |
Dec 21, 2010 | 29.37 | 29.44 | 29.27 | 29.41 | 204,704 | +0.22(+0.75%) |
Dec 20, 2010 | 29.43 | 29.43 | 29.06 | 29.19 | 171,599 | -0.03(-0.09%) |
Dec 17, 2010 | 29.26 | 29.34 | 29.09 | 29.22 | 115,826 | +0.01(+0.05%) |
Dec 16, 2010 | 29.03 | 29.22 | 28.88 | 29.20 | 158,132 | +0.28(+0.98%) |
Dec 15, 2010 | 29.03 | 29.19 | 28.89 | 28.92 | 106,611 | -0.14(-0.48%) |
Dec 14, 2010 | 29.06 | 29.17 | 29.00 | 29.06 | 91,168 | +0.11(+0.39%) |
Dec 13, 2010 | 29.16 | 29.16 | 28.94 | 28.95 | 105,437 | +0.02(+0.06%) |
Dec 10, 2010 | 28.81 | 28.98 | 28.68 | 28.93 | 77,196 | +0.30(+1.05%) |
Dec 09, 2010 | 28.68 | 28.74 | 28.55 | 28.63 | 45,555 | +0.07(+0.24%) |
Dec 08, 2010 | 28.68 | 28.72 | 28.48 | 28.56 | 72,269 | -0.06(-0.22%) |
Dec 07, 2010 | 28.84 | 28.84 | 28.61 | 28.63 | 174,409 | +0.13(+0.44%) |
Dec 06, 2010 | 28.50 | 28.56 | 28.37 | 28.50 | 73,410 | -0.01(-0.05%) |
Dec 03, 2010 | 28.32 | 28.55 | 28.24 | 28.51 | 76,387 | +0.13(+0.46%) |
Dec 02, 2010 | 27.98 | 28.44 | 27.93 | 28.38 | 109,495 | +0.45(+1.61%) |