Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.71 | 32.05 | 30.02 | 30.40 | 1,813,321 | -1.19(-3.76%) |
Feb 25, 2011 | 30.32 | 31.71 | 30.07 | 31.59 | 2,832,615 | +2.12(+7.19%) |
Feb 24, 2011 | 29.94 | 30.32 | 28.87 | 29.47 | 2,945,143 | -0.38(-1.28%) |
Feb 23, 2011 | 30.82 | 30.88 | 28.77 | 29.85 | 2,649,668 | -0.85(-2.78%) |
Feb 22, 2011 | 31.47 | 31.97 | 30.21 | 30.70 | 1,649,167 | -1.33(-4.17%) |
Feb 18, 2011 | 32.72 | 32.75 | 31.96 | 32.04 | 1,921,171 | -0.52(-1.60%) |
Feb 17, 2011 | 31.82 | 32.74 | 31.68 | 32.56 | 1,118,668 | +0.70(+2.19%) |
Feb 16, 2011 | 31.79 | 32.39 | 31.77 | 31.86 | 1,132,541 | +0.29(+0.93%) |
Feb 15, 2011 | 32.03 | 32.15 | 31.46 | 31.57 | 1,341,892 | -0.79(-2.43%) |
Feb 14, 2011 | 31.51 | 33.00 | 30.87 | 32.35 | 2,132,636 | +1.69(+5.50%) |
Feb 11, 2011 | 30.91 | 31.38 | 30.57 | 30.67 | 1,505,633 | -0.32(-1.04%) |
Feb 10, 2011 | 30.30 | 31.02 | 30.16 | 30.99 | 1,439,535 | +0.43(+1.41%) |
Feb 09, 2011 | 30.36 | 31.03 | 29.99 | 30.56 | 1,884,015 | +0.24(+0.78%) |
Feb 08, 2011 | 30.56 | 30.61 | 30.06 | 30.32 | 4,882,993 | -0.24(-0.77%) |
Feb 07, 2011 | 29.74 | 30.98 | 29.66 | 30.56 | 3,415,239 | +0.63(+2.10%) |
Feb 04, 2011 | 29.14 | 29.96 | 29.13 | 29.93 | 2,404,979 | +0.72(+2.45%) |
Feb 03, 2011 | 27.99 | 29.32 | 27.62 | 29.21 | 2,465,803 | +1.05(+3.73%) |
Feb 02, 2011 | 27.24 | 29.37 | 27.12 | 28.16 | 5,102,738 | +1.15(+4.25%) |
Feb 01, 2011 | 26.73 | 27.14 | 26.27 | 27.01 | 2,987,397 | +0.86(+3.30%) |
Jan 31, 2011 | 26.10 | 26.72 | 26.03 | 26.15 | 2,015,129 | +0.16(+0.60%) |
Jan 28, 2011 | 27.12 | 27.19 | 25.68 | 25.99 | 2,582,019 | -1.20(-4.40%) |
Jan 27, 2011 | 26.98 | 27.32 | 26.67 | 27.19 | 1,639,241 | +0.33(+1.24%) |
Jan 26, 2011 | 25.77 | 27.00 | 25.54 | 26.86 | 2,278,969 | +1.18(+4.59%) |
Jan 25, 2011 | 25.49 | 25.95 | 25.36 | 25.68 | 1,530,548 | +0.05(+0.19%) |
Jan 24, 2011 | 24.68 | 25.79 | 24.68 | 25.63 | 1,688,962 | +0.80(+3.24%) |
Jan 21, 2011 | 24.74 | 25.21 | 24.45 | 24.83 | 1,371,112 | +0.40(+1.65%) |
Jan 20, 2011 | 24.78 | 25.39 | 24.35 | 24.42 | 1,697,987 | -0.55(-2.20%) |
Jan 19, 2011 | 25.95 | 26.09 | 24.76 | 24.97 | 2,056,100 | -0.97(-3.74%) |
Jan 18, 2011 | 25.78 | 26.43 | 25.60 | 25.95 | 1,592,413 | -0.05(-0.19%) |
Jan 14, 2011 | 25.07 | 26.07 | 25.06 | 25.99 | 1,800,255 | +0.92(+3.68%) |
Jan 13, 2011 | 24.69 | 25.58 | 24.56 | 25.07 | 2,070,591 | +0.43(+1.75%) |
Jan 12, 2011 | 24.95 | 24.99 | 24.48 | 24.64 | 1,525,549 | +0.00(+0.00%) |
Jan 11, 2011 | 24.95 | 25.01 | 24.42 | 24.64 | 1,673,371 | -0.07(-0.28%) |
Jan 10, 2011 | 24.63 | 24.97 | 24.30 | 24.71 | 1,605,493 | -0.07(-0.28%) |
Jan 07, 2011 | 24.21 | 25.01 | 24.20 | 24.78 | 3,479,355 | +0.78(+3.23%) |
Jan 06, 2011 | 24.13 | 24.51 | 23.95 | 24.00 | 1,914,769 | -0.15(-0.61%) |
Jan 05, 2011 | 23.11 | 24.19 | 23.04 | 24.15 | 1,923,620 | +0.90(+3.88%) |
Jan 04, 2011 | 22.69 | 23.33 | 22.44 | 23.25 | 2,837,732 | +0.80(+3.59%) |
Jan 03, 2011 | 22.71 | 22.81 | 22.24 | 22.44 | 1,590,144 | +0.12(+0.53%) |
Dec 31, 2010 | 22.28 | 22.61 | 22.25 | 22.32 | 621,832 | +0.00(+0.00%) |
Dec 30, 2010 | 22.23 | 22.56 | 22.18 | 22.32 | 579,396 | +0.03(+0.13%) |
Dec 29, 2010 | 22.31 | 22.56 | 22.13 | 22.29 | 819,170 | +0.01(+0.04%) |
Dec 28, 2010 | 22.31 | 22.34 | 21.95 | 22.29 | 895,202 | -0.01(-0.04%) |
Dec 27, 2010 | 22.18 | 22.40 | 21.94 | 22.29 | 552,132 | -0.03(-0.13%) |
Dec 23, 2010 | 22.35 | 22.48 | 22.06 | 22.32 | 820,750 | +0.10(+0.44%) |
Dec 22, 2010 | 22.48 | 22.63 | 21.90 | 22.23 | 1,056,086 | -0.18(-0.79%) |
Dec 21, 2010 | 21.25 | 22.52 | 21.18 | 22.40 | 1,172,822 | +0.56(+2.56%) |
Dec 20, 2010 | 21.87 | 21.95 | 21.52 | 21.84 | 790,838 | +0.10(+0.45%) |
Dec 17, 2010 | 22.15 | 22.15 | 21.59 | 21.75 | 1,297,250 | -0.33(-1.51%) |
Dec 16, 2010 | 21.55 | 22.25 | 21.46 | 22.08 | 1,359,534 | +0.54(+2.51%) |
Dec 15, 2010 | 22.04 | 22.30 | 21.23 | 21.54 | 1,520,839 | -0.50(-2.27%) |
Dec 14, 2010 | 22.46 | 22.69 | 21.97 | 22.04 | 1,274,926 | -0.20(-0.88%) |
Dec 13, 2010 | 23.16 | 23.21 | 22.15 | 22.24 | 1,705,861 | -0.83(-3.62%) |
Dec 10, 2010 | 22.79 | 23.25 | 22.58 | 23.07 | 1,373,800 | +0.42(+1.86%) |
Dec 09, 2010 | 22.52 | 22.96 | 22.25 | 22.65 | 3,009,848 | +0.41(+1.85%) |
Dec 08, 2010 | 21.63 | 22.69 | 21.45 | 22.24 | 2,699,503 | +1.03(+4.86%) |
Dec 07, 2010 | 21.59 | 21.88 | 21.06 | 21.21 | 2,610,993 | +0.32(+1.55%) |
Dec 06, 2010 | 20.82 | 21.38 | 20.81 | 20.88 | 971,544 | -0.13(-0.61%) |
Dec 03, 2010 | 20.23 | 21.13 | 20.16 | 21.01 | 1,232,251 | +0.60(+2.93%) |
Dec 02, 2010 | 19.93 | 20.53 | 19.88 | 20.41 | 1,481,704 | +0.57(+2.87%) |