Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.12 | 32.19 | 31.97 | 32.19 | 634,935 | +0.24(+0.74%) |
Feb 25, 2011 | 31.78 | 32.16 | 31.73 | 31.95 | 1,758,201 | +0.53(+1.69%) |
Feb 24, 2011 | 31.38 | 31.51 | 31.09 | 31.42 | 1,246,171 | -0.02(-0.07%) |
Feb 23, 2011 | 31.37 | 31.57 | 31.23 | 31.44 | 1,251,631 | -0.08(-0.26%) |
Feb 22, 2011 | 31.76 | 32.00 | 31.35 | 31.52 | 690,953 | -1.25(-3.82%) |
Feb 18, 2011 | 32.66 | 32.83 | 32.66 | 32.77 | 673,834 | +0.09(+0.27%) |
Feb 17, 2011 | 32.48 | 32.81 | 32.46 | 32.69 | 575,834 | +0.09(+0.27%) |
Feb 16, 2011 | 32.29 | 32.62 | 32.21 | 32.60 | 912,263 | +0.19(+0.59%) |
Feb 15, 2011 | 32.38 | 32.50 | 32.31 | 32.41 | 447,070 | +0.14(+0.43%) |
Feb 14, 2011 | 32.09 | 32.38 | 32.04 | 32.27 | 554,643 | +0.64(+2.03%) |
Feb 11, 2011 | 31.41 | 31.74 | 31.29 | 31.63 | 380,555 | +0.16(+0.52%) |
Feb 10, 2011 | 31.63 | 31.63 | 31.32 | 31.46 | 649,780 | -0.62(-1.93%) |
Feb 09, 2011 | 31.99 | 32.14 | 31.91 | 32.08 | 469,328 | -0.18(-0.55%) |
Feb 08, 2011 | 31.88 | 32.34 | 31.88 | 32.26 | 905,990 | +0.60(+1.88%) |
Feb 07, 2011 | 31.56 | 31.76 | 31.47 | 31.66 | 880,185 | -0.17(-0.53%) |
Feb 04, 2011 | 31.85 | 31.94 | 31.67 | 31.83 | 1,090,297 | -0.24(-0.76%) |
Feb 03, 2011 | 31.85 | 32.15 | 31.68 | 32.07 | 775,456 | -0.16(-0.50%) |
Feb 02, 2011 | 32.23 | 32.51 | 32.18 | 32.24 | 866,733 | -0.08(-0.25%) |
Feb 01, 2011 | 32.16 | 32.37 | 32.07 | 32.32 | 1,110,963 | +0.24(+0.76%) |
Jan 31, 2011 | 31.15 | 32.13 | 31.08 | 32.07 | 1,703,332 | +0.96(+3.10%) |
Jan 28, 2011 | 31.65 | 31.71 | 31.00 | 31.11 | 1,190,073 | -0.80(-2.52%) |
Jan 27, 2011 | 31.47 | 31.97 | 31.47 | 31.91 | 1,530,586 | +0.72(+2.31%) |
Jan 26, 2011 | 31.12 | 31.21 | 31.01 | 31.19 | 929,247 | +0.32(+1.05%) |
Jan 25, 2011 | 30.62 | 30.90 | 30.62 | 30.87 | 1,320,918 | +0.44(+1.45%) |
Jan 24, 2011 | 30.18 | 30.43 | 30.04 | 30.42 | 1,292,445 | +0.78(+2.63%) |
Jan 21, 2011 | 29.52 | 29.73 | 29.50 | 29.64 | 1,300,662 | -0.08(-0.27%) |
Jan 20, 2011 | 29.61 | 29.76 | 29.44 | 29.72 | 739,983 | +0.18(+0.62%) |
Jan 19, 2011 | 29.72 | 29.75 | 29.47 | 29.54 | 441,017 | -0.12(-0.40%) |
Jan 18, 2011 | 29.75 | 29.89 | 29.58 | 29.66 | 732,172 | -0.35(-1.18%) |
Jan 14, 2011 | 29.68 | 30.11 | 29.61 | 30.01 | 463,635 | +0.24(+0.79%) |
Jan 13, 2011 | 29.89 | 29.98 | 29.76 | 29.78 | 588,621 | +0.23(+0.77%) |
Jan 12, 2011 | 29.28 | 29.56 | 29.25 | 29.55 | 388,921 | +0.55(+1.88%) |
Jan 11, 2011 | 29.00 | 29.10 | 28.89 | 29.00 | 350,443 | +0.19(+0.66%) |
Jan 10, 2011 | 28.60 | 28.86 | 28.55 | 28.81 | 309,921 | +0.00(+0.00%) |
Jan 07, 2011 | 28.77 | 28.96 | 28.65 | 28.81 | 537,934 | +0.11(+0.39%) |
Jan 06, 2011 | 28.89 | 28.94 | 28.66 | 28.70 | 517,537 | -0.17(-0.59%) |
Jan 05, 2011 | 28.58 | 28.91 | 28.49 | 28.87 | 728,747 | -0.30(-1.04%) |
Jan 04, 2011 | 29.48 | 29.19 | 28.86 | 29.17 | 1,005,425 | -0.31(-1.05%) |
Jan 03, 2011 | 29.35 | 29.57 | 29.29 | 29.48 | 518,429 | +0.38(+1.32%) |
Dec 31, 2010 | 28.77 | 29.19 | 28.77 | 29.10 | 203,445 | +0.30(+1.05%) |
Dec 30, 2010 | 29.00 | 29.12 | 28.78 | 28.80 | 226,138 | -0.36(-1.24%) |
Dec 29, 2010 | 29.20 | 29.24 | 29.09 | 29.16 | 278,416 | +0.03(+0.10%) |
Dec 28, 2010 | 29.23 | 29.23 | 29.00 | 29.13 | 324,027 | +0.00(+0.00%) |
Dec 27, 2010 | 28.93 | 29.22 | 28.93 | 29.13 | 275,305 | +0.15(+0.51%) |
Dec 23, 2010 | 29.00 | 29.18 | 28.97 | 28.98 | 233,142 | -0.06(-0.20%) |
Dec 22, 2010 | 29.02 | 29.10 | 28.96 | 29.04 | 270,007 | -0.02(-0.08%) |
Dec 21, 2010 | 28.97 | 29.08 | 28.94 | 29.06 | 360,539 | +0.20(+0.69%) |
Dec 20, 2010 | 28.83 | 29.02 | 28.80 | 28.86 | 600,726 | +0.52(+1.82%) |
Dec 17, 2010 | 28.23 | 28.38 | 28.19 | 28.35 | 340,452 | +0.07(+0.23%) |
Dec 16, 2010 | 28.02 | 28.36 | 28.02 | 28.28 | 441,814 | +0.45(+1.61%) |
Dec 15, 2010 | 27.91 | 28.02 | 27.75 | 27.83 | 272,295 | -0.13(-0.45%) |
Dec 14, 2010 | 27.95 | 28.18 | 27.90 | 27.96 | 394,564 | +0.05(+0.18%) |
Dec 13, 2010 | 27.95 | 28.10 | 27.89 | 27.91 | 361,141 | +0.25(+0.91%) |
Dec 10, 2010 | 27.57 | 27.68 | 27.51 | 27.65 | 301,948 | -0.17(-0.61%) |
Dec 09, 2010 | 27.88 | 27.90 | 27.63 | 27.82 | 625,159 | +0.38(+1.37%) |
Dec 08, 2010 | 27.54 | 27.54 | 27.15 | 27.45 | 1,251,845 | +0.07(+0.24%) |
Dec 07, 2010 | 27.63 | 27.75 | 27.33 | 27.38 | 882,043 | -0.57(-2.06%) |
Dec 06, 2010 | 27.91 | 28.04 | 27.85 | 27.96 | 421,595 | -0.18(-0.65%) |
Dec 03, 2010 | 27.81 | 28.18 | 27.81 | 28.14 | 829,789 | +0.39(+1.41%) |
Dec 02, 2010 | 27.46 | 27.80 | 27.44 | 27.75 | 690,797 | +0.29(+1.07%) |