Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.25 | 30.39 | 30.02 | 30.30 | 1,859,621 | +0.19(+0.63%) |
Feb 25, 2011 | 29.77 | 30.11 | 29.71 | 30.11 | 494,640 | +0.44(+1.48%) |
Feb 24, 2011 | 30.23 | 30.23 | 29.52 | 29.67 | 891,333 | -0.44(-1.45%) |
Feb 23, 2011 | 29.70 | 30.30 | 29.69 | 30.11 | 1,971,442 | +0.57(+1.94%) |
Feb 22, 2011 | 29.98 | 30.23 | 29.41 | 29.54 | 601,327 | -0.25(-0.84%) |
Feb 18, 2011 | 29.79 | 29.86 | 29.55 | 29.79 | 544,736 | +0.14(+0.48%) |
Feb 17, 2011 | 29.39 | 29.73 | 29.32 | 29.65 | 399,334 | +0.31(+1.06%) |
Feb 16, 2011 | 29.16 | 29.40 | 29.04 | 29.34 | 389,303 | +0.34(+1.16%) |
Feb 15, 2011 | 29.30 | 29.32 | 28.89 | 29.00 | 295,461 | -0.28(-0.97%) |
Feb 14, 2011 | 28.66 | 29.34 | 28.64 | 29.28 | 361,004 | +0.61(+2.14%) |
Feb 11, 2011 | 28.58 | 28.82 | 28.51 | 28.67 | 392,827 | +0.03(+0.09%) |
Feb 10, 2011 | 28.27 | 28.71 | 28.23 | 28.64 | 344,939 | +0.26(+0.90%) |
Feb 09, 2011 | 28.58 | 28.68 | 28.21 | 28.39 | 409,039 | -0.35(-1.22%) |
Feb 08, 2011 | 28.82 | 28.82 | 28.51 | 28.74 | 341,441 | -0.11(-0.38%) |
Feb 07, 2011 | 28.80 | 29.05 | 28.78 | 28.85 | 445,545 | +0.21(+0.73%) |
Feb 04, 2011 | 28.78 | 28.79 | 28.49 | 28.64 | 618,980 | -0.11(-0.38%) |
Feb 03, 2011 | 28.71 | 28.76 | 28.38 | 28.74 | 571,946 | +0.02(+0.07%) |
Feb 02, 2011 | 28.64 | 28.90 | 28.54 | 28.72 | 679,758 | -0.00(-0.00%) |
Feb 01, 2011 | 28.38 | 28.75 | 28.32 | 28.72 | 841,713 | +0.51(+1.81%) |
Jan 31, 2011 | 27.69 | 28.23 | 27.59 | 28.21 | 878,494 | +0.72(+2.62%) |
Jan 28, 2011 | 27.63 | 27.72 | 27.44 | 27.49 | 559,478 | -0.13(-0.49%) |
Jan 27, 2011 | 27.73 | 27.78 | 27.48 | 27.63 | 438,859 | -0.07(-0.27%) |
Jan 26, 2011 | 27.17 | 27.78 | 27.17 | 27.70 | 469,724 | +0.61(+2.26%) |
Jan 25, 2011 | 27.13 | 27.17 | 26.83 | 27.09 | 402,806 | -0.11(-0.40%) |
Jan 24, 2011 | 27.13 | 27.26 | 27.01 | 27.20 | 447,914 | +0.05(+0.17%) |
Jan 21, 2011 | 27.25 | 27.31 | 27.01 | 27.15 | 252,734 | +0.15(+0.55%) |
Jan 20, 2011 | 27.00 | 27.06 | 26.62 | 27.00 | 313,293 | -0.19(-0.69%) |
Jan 19, 2011 | 27.59 | 27.59 | 27.16 | 27.19 | 297,896 | -0.32(-1.15%) |
Jan 18, 2011 | 27.30 | 27.53 | 27.23 | 27.50 | 349,143 | +0.22(+0.79%) |
Jan 14, 2011 | 26.93 | 27.30 | 26.84 | 27.29 | 291,697 | +0.34(+1.28%) |
Jan 13, 2011 | 27.07 | 27.12 | 26.86 | 26.95 | 296,091 | -0.07(-0.25%) |
Jan 12, 2011 | 26.91 | 27.05 | 26.79 | 27.01 | 269,964 | +0.34(+1.26%) |
Jan 11, 2011 | 26.42 | 26.68 | 26.39 | 26.68 | 429,801 | +0.42(+1.62%) |
Jan 10, 2011 | 26.27 | 26.31 | 26.07 | 26.25 | 333,394 | -0.09(-0.33%) |
Jan 07, 2011 | 26.24 | 26.42 | 26.13 | 26.34 | 511,482 | +0.17(+0.64%) |
Jan 06, 2011 | 26.48 | 26.48 | 26.08 | 26.17 | 541,886 | -0.19(-0.72%) |
Jan 05, 2011 | 26.15 | 26.39 | 26.04 | 26.36 | 436,267 | +0.07(+0.28%) |
Jan 04, 2011 | 26.59 | 26.61 | 26.06 | 26.29 | 554,646 | -0.16(-0.61%) |
Jan 03, 2011 | 26.51 | 26.61 | 26.41 | 26.45 | 416,707 | +0.20(+0.77%) |
Dec 31, 2010 | 26.27 | 26.37 | 26.16 | 26.25 | 160,369 | -0.01(-0.05%) |
Dec 30, 2010 | 26.25 | 26.36 | 26.15 | 26.26 | 187,140 | +0.03(+0.13%) |
Dec 29, 2010 | 26.10 | 26.30 | 26.04 | 26.22 | 184,780 | +0.21(+0.80%) |
Dec 28, 2010 | 26.01 | 26.04 | 25.89 | 26.02 | 210,883 | +0.11(+0.44%) |
Dec 27, 2010 | 25.92 | 25.94 | 25.82 | 25.90 | 191,399 | -0.10(-0.39%) |
Dec 23, 2010 | 25.94 | 26.04 | 25.91 | 26.00 | 210,275 | +0.05(+0.18%) |
Dec 22, 2010 | 25.94 | 25.97 | 25.87 | 25.96 | 300,460 | +0.09(+0.35%) |
Dec 21, 2010 | 25.77 | 25.90 | 25.68 | 25.87 | 274,841 | +0.21(+0.84%) |
Dec 20, 2010 | 25.53 | 25.70 | 25.42 | 25.65 | 615,677 | +0.17(+0.69%) |
Dec 17, 2010 | 25.49 | 25.53 | 25.37 | 25.48 | 355,773 | +0.00(+0.00%) |
Dec 16, 2010 | 25.33 | 25.48 | 25.15 | 25.48 | 133,453 | +0.16(+0.64%) |
Dec 15, 2010 | 25.41 | 25.57 | 25.31 | 25.31 | 161,918 | -0.17(-0.68%) |
Dec 14, 2010 | 25.62 | 25.68 | 25.41 | 25.49 | 529,192 | -0.09(-0.34%) |
Dec 13, 2010 | 25.56 | 25.78 | 25.54 | 25.58 | 250,239 | +0.19(+0.77%) |
Dec 10, 2010 | 25.33 | 25.40 | 25.23 | 25.38 | 149,433 | +0.11(+0.45%) |
Dec 09, 2010 | 25.37 | 25.40 | 25.06 | 25.27 | 420,237 | +0.06(+0.24%) |
Dec 08, 2010 | 25.36 | 25.46 | 25.09 | 25.21 | 217,279 | -0.09(-0.37%) |
Dec 07, 2010 | 25.69 | 25.71 | 25.26 | 25.30 | 161,821 | -0.07(-0.29%) |
Dec 06, 2010 | 25.29 | 25.43 | 25.23 | 25.38 | 232,997 | +0.09(+0.35%) |
Dec 03, 2010 | 25.09 | 25.31 | 25.01 | 25.29 | 175,821 | +0.13(+0.51%) |
Dec 02, 2010 | 24.84 | 25.18 | 24.82 | 25.16 | 223,317 | +0.34(+1.38%) |