Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.85 | 28.33 | 27.83 | 28.02 | 1,012,445 | +0.19(+0.67%) |
Feb 25, 2011 | 27.52 | 27.84 | 27.42 | 27.84 | 710,844 | +0.44(+1.61%) |
Feb 24, 2011 | 27.15 | 27.66 | 26.74 | 27.40 | 1,158,632 | +0.24(+0.90%) |
Feb 23, 2011 | 27.41 | 27.47 | 26.92 | 27.15 | 1,426,791 | -0.35(-1.28%) |
Feb 22, 2011 | 27.62 | 27.98 | 26.93 | 27.51 | 3,092,270 | -1.72(-5.89%) |
Feb 18, 2011 | 29.24 | 29.28 | 29.01 | 29.23 | 879,760 | -0.06(-0.20%) |
Feb 17, 2011 | 28.86 | 29.29 | 28.54 | 29.29 | 1,048,118 | +0.24(+0.84%) |
Feb 16, 2011 | 28.83 | 29.17 | 28.83 | 29.04 | 1,059,723 | +0.26(+0.92%) |
Feb 15, 2011 | 28.35 | 28.87 | 28.21 | 28.78 | 1,123,514 | +0.36(+1.27%) |
Feb 14, 2011 | 28.05 | 28.52 | 27.85 | 28.42 | 1,264,446 | +0.30(+1.08%) |
Feb 11, 2011 | 27.86 | 28.13 | 27.19 | 28.11 | 2,950,096 | +0.13(+0.45%) |
Feb 10, 2011 | 27.70 | 28.05 | 27.67 | 27.98 | 1,062,326 | +0.00(+0.00%) |
Feb 09, 2011 | 28.82 | 28.85 | 27.78 | 27.98 | 1,632,195 | -0.83(-2.89%) |
Feb 08, 2011 | 28.19 | 28.83 | 27.34 | 28.82 | 1,961,121 | +0.73(+2.61%) |
Feb 07, 2011 | 28.18 | 28.55 | 28.03 | 28.08 | 1,191,041 | -0.11(-0.38%) |
Feb 04, 2011 | 28.51 | 28.51 | 28.13 | 28.19 | 717,914 | -0.26(-0.93%) |
Feb 03, 2011 | 28.53 | 28.57 | 28.09 | 28.45 | 782,385 | -0.20(-0.68%) |
Feb 02, 2011 | 29.04 | 29.16 | 28.60 | 28.65 | 1,570,150 | -0.54(-1.84%) |
Feb 01, 2011 | 28.77 | 29.34 | 28.74 | 29.19 | 1,229,259 | +0.55(+1.91%) |
Jan 31, 2011 | 28.18 | 28.75 | 28.08 | 28.64 | 790,064 | +0.45(+1.60%) |
Jan 28, 2011 | 28.81 | 28.85 | 28.05 | 28.19 | 584,882 | -0.68(-2.34%) |
Jan 27, 2011 | 29.20 | 29.23 | 28.66 | 28.87 | 654,006 | -0.35(-1.21%) |
Jan 26, 2011 | 28.77 | 29.28 | 28.75 | 29.22 | 1,293,774 | +0.49(+1.70%) |
Jan 25, 2011 | 28.41 | 28.77 | 28.19 | 28.73 | 1,124,497 | +0.15(+0.51%) |
Jan 24, 2011 | 27.97 | 28.80 | 27.92 | 28.58 | 1,344,868 | +0.58(+2.06%) |
Jan 21, 2011 | 27.98 | 28.21 | 27.85 | 28.00 | 722,400 | +0.08(+0.28%) |
Jan 20, 2011 | 27.53 | 28.08 | 27.50 | 27.93 | 935,356 | +0.23(+0.85%) |
Jan 19, 2011 | 27.53 | 28.02 | 27.50 | 27.69 | 1,133,350 | +0.25(+0.93%) |
Jan 18, 2011 | 27.28 | 27.51 | 26.93 | 27.44 | 934,869 | +0.19(+0.68%) |
Jan 14, 2011 | 26.90 | 27.32 | 26.73 | 27.25 | 513,725 | +0.14(+0.51%) |
Jan 13, 2011 | 27.47 | 27.50 | 27.04 | 27.11 | 537,000 | -0.28(-1.04%) |
Jan 12, 2011 | 26.83 | 27.49 | 26.81 | 27.40 | 856,128 | +0.70(+2.64%) |
Jan 11, 2011 | 26.42 | 26.73 | 26.17 | 26.69 | 634,314 | +0.32(+1.22%) |
Jan 10, 2011 | 26.12 | 26.45 | 25.72 | 26.37 | 773,881 | +0.18(+0.67%) |
Jan 07, 2011 | 26.27 | 26.40 | 25.89 | 26.19 | 619,646 | -0.04(-0.15%) |
Jan 06, 2011 | 26.56 | 26.67 | 25.96 | 26.23 | 849,432 | -0.36(-1.36%) |
Jan 05, 2011 | 26.58 | 26.78 | 26.12 | 26.60 | 519,914 | -0.08(-0.29%) |
Jan 04, 2011 | 27.66 | 27.83 | 26.54 | 26.67 | 945,963 | -1.04(-3.74%) |
Jan 03, 2011 | 27.59 | 27.84 | 27.56 | 27.71 | 401,442 | +0.34(+1.25%) |
Dec 31, 2010 | 27.49 | 27.76 | 27.37 | 27.37 | 410,567 | -0.16(-0.57%) |
Dec 30, 2010 | 27.41 | 27.59 | 27.24 | 27.52 | 312,507 | +0.11(+0.39%) |
Dec 29, 2010 | 27.36 | 27.65 | 27.35 | 27.42 | 203,039 | +0.06(+0.21%) |
Dec 28, 2010 | 27.50 | 27.75 | 27.31 | 27.36 | 370,454 | -0.16(-0.57%) |
Dec 27, 2010 | 27.21 | 27.54 | 27.16 | 27.52 | 232,493 | +0.07(+0.25%) |
Dec 23, 2010 | 27.46 | 27.59 | 27.34 | 27.45 | 375,353 | -0.12(-0.43%) |
Dec 22, 2010 | 27.41 | 27.83 | 27.37 | 27.56 | 483,752 | +0.09(+0.32%) |
Dec 21, 2010 | 27.53 | 27.74 | 27.40 | 27.48 | 482,070 | -0.05(-0.18%) |
Dec 20, 2010 | 28.16 | 28.16 | 27.38 | 27.52 | 708,422 | -0.63(-2.22%) |
Dec 17, 2010 | 27.84 | 28.24 | 27.70 | 28.15 | 1,475,445 | +0.36(+1.30%) |
Dec 16, 2010 | 27.10 | 27.80 | 26.95 | 27.79 | 598,652 | +0.67(+2.45%) |
Dec 15, 2010 | 27.30 | 27.65 | 27.11 | 27.12 | 575,041 | -0.29(-1.07%) |
Dec 14, 2010 | 27.71 | 27.82 | 27.36 | 27.42 | 394,815 | -0.23(-0.85%) |
Dec 13, 2010 | 27.62 | 27.84 | 27.58 | 27.65 | 588,180 | +0.22(+0.78%) |
Dec 10, 2010 | 27.40 | 27.83 | 27.25 | 27.44 | 1,014,015 | +0.07(+0.25%) |
Dec 09, 2010 | 27.06 | 27.40 | 26.81 | 27.37 | 900,489 | +0.42(+1.56%) |
Dec 08, 2010 | 26.90 | 27.20 | 26.66 | 26.95 | 467,139 | +0.14(+0.51%) |
Dec 07, 2010 | 27.61 | 27.61 | 26.71 | 26.81 | 887,275 | -0.45(-1.65%) |
Dec 06, 2010 | 26.52 | 27.35 | 26.46 | 27.26 | 980,102 | +0.59(+2.20%) |
Dec 03, 2010 | 26.42 | 26.70 | 26.18 | 26.67 | 593,179 | +0.06(+0.22%) |
Dec 02, 2010 | 25.93 | 26.84 | 25.69 | 26.61 | 1,170,116 | +0.68(+2.60%) |