Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.35 | 32.60 | 31.71 | 31.96 | 168,314 | -0.18(-0.57%) |
Feb 25, 2011 | 31.91 | 32.33 | 31.80 | 32.14 | 375,073 | +0.43(+1.34%) |
Feb 24, 2011 | 31.77 | 32.07 | 31.54 | 31.71 | 348,948 | +0.07(+0.21%) |
Feb 23, 2011 | 31.63 | 31.86 | 31.44 | 31.65 | 620,227 | -0.01(-0.04%) |
Feb 22, 2011 | 32.41 | 32.41 | 31.52 | 31.66 | 404,096 | -0.88(-2.72%) |
Feb 18, 2011 | 32.60 | 32.69 | 32.32 | 32.54 | 442,896 | +0.14(+0.42%) |
Feb 17, 2011 | 31.91 | 32.48 | 31.88 | 32.41 | 333,309 | +0.52(+1.64%) |
Feb 16, 2011 | 31.70 | 32.05 | 31.13 | 31.88 | 829,797 | +0.60(+1.90%) |
Feb 15, 2011 | 31.44 | 31.66 | 31.22 | 31.29 | 374,014 | -0.16(-0.50%) |
Feb 14, 2011 | 31.24 | 31.44 | 30.97 | 31.44 | 242,135 | +0.35(+1.14%) |
Feb 11, 2011 | 30.69 | 31.19 | 30.69 | 31.09 | 181,369 | +0.34(+1.11%) |
Feb 10, 2011 | 30.50 | 30.95 | 30.48 | 30.75 | 237,385 | +0.06(+0.19%) |
Feb 09, 2011 | 30.86 | 30.86 | 30.54 | 30.69 | 247,213 | -0.14(-0.45%) |
Feb 08, 2011 | 30.51 | 30.86 | 30.51 | 30.83 | 229,181 | +0.24(+0.77%) |
Feb 07, 2011 | 30.40 | 30.89 | 30.37 | 30.59 | 273,054 | +0.20(+0.67%) |
Feb 04, 2011 | 30.22 | 30.53 | 30.01 | 30.39 | 210,381 | +0.26(+0.85%) |
Feb 03, 2011 | 30.00 | 30.27 | 29.73 | 30.14 | 248,830 | +0.05(+0.17%) |
Feb 02, 2011 | 29.71 | 30.30 | 29.71 | 30.08 | 256,924 | +0.39(+1.32%) |
Feb 01, 2011 | 29.77 | 30.06 | 29.28 | 29.69 | 466,445 | +0.16(+0.55%) |
Jan 31, 2011 | 29.95 | 29.98 | 29.37 | 29.53 | 262,013 | -0.27(-0.92%) |
Jan 28, 2011 | 29.98 | 30.05 | 29.57 | 29.80 | 332,157 | -0.10(-0.35%) |
Jan 27, 2011 | 30.05 | 30.35 | 29.10 | 29.91 | 427,133 | +0.08(+0.26%) |
Jan 26, 2011 | 29.30 | 29.95 | 29.30 | 29.83 | 519,620 | +0.69(+2.38%) |
Jan 25, 2011 | 28.80 | 29.26 | 28.74 | 29.13 | 119,710 | +0.14(+0.50%) |
Jan 24, 2011 | 28.32 | 29.05 | 28.32 | 28.99 | 115,669 | +0.73(+2.57%) |
Jan 21, 2011 | 29.45 | 29.45 | 28.15 | 28.26 | 174,188 | -0.94(-3.23%) |
Jan 20, 2011 | 28.81 | 29.29 | 28.57 | 29.21 | 305,756 | +0.18(+0.61%) |
Jan 19, 2011 | 29.28 | 29.50 | 28.99 | 29.03 | 222,504 | -0.36(-1.22%) |
Jan 18, 2011 | 29.34 | 29.58 | 29.19 | 29.39 | 298,441 | -0.10(-0.35%) |
Jan 14, 2011 | 28.47 | 29.52 | 28.47 | 29.49 | 264,943 | +1.05(+3.68%) |
Jan 13, 2011 | 27.65 | 28.45 | 27.63 | 28.45 | 241,399 | +0.73(+2.65%) |
Jan 12, 2011 | 27.37 | 27.75 | 27.28 | 27.71 | 138,333 | +0.44(+1.61%) |
Jan 11, 2011 | 26.76 | 27.29 | 26.65 | 27.28 | 225,661 | +0.57(+2.13%) |
Jan 10, 2011 | 26.84 | 27.28 | 26.66 | 26.71 | 336,819 | -0.35(-1.28%) |
Jan 07, 2011 | 26.86 | 27.14 | 26.52 | 27.05 | 194,559 | +0.18(+0.66%) |
Jan 06, 2011 | 26.84 | 27.17 | 26.65 | 26.88 | 240,675 | -0.09(-0.34%) |
Jan 05, 2011 | 27.08 | 27.32 | 26.79 | 26.97 | 206,086 | -0.16(-0.58%) |
Jan 04, 2011 | 27.71 | 27.71 | 26.76 | 27.12 | 182,198 | -0.49(-1.78%) |
Jan 03, 2011 | 27.33 | 28.01 | 27.05 | 27.62 | 221,081 | +0.48(+1.79%) |
Dec 31, 2010 | 27.43 | 27.45 | 27.11 | 27.13 | 81,337 | -0.43(-1.57%) |
Dec 30, 2010 | 27.61 | 27.76 | 27.55 | 27.56 | 39,432 | -0.16(-0.59%) |
Dec 29, 2010 | 27.71 | 27.77 | 27.40 | 27.73 | 55,859 | +0.03(+0.12%) |
Dec 28, 2010 | 28.04 | 28.04 | 27.33 | 27.69 | 112,348 | -0.32(-1.14%) |
Dec 27, 2010 | 27.73 | 28.06 | 27.45 | 28.01 | 65,462 | +0.28(+1.03%) |
Dec 23, 2010 | 27.71 | 27.95 | 27.58 | 27.73 | 49,415 | -0.01(-0.04%) |
Dec 22, 2010 | 27.41 | 27.82 | 27.41 | 27.74 | 76,821 | -0.07(-0.26%) |
Dec 21, 2010 | 28.03 | 28.03 | 27.65 | 27.81 | 138,008 | -0.05(-0.19%) |
Dec 20, 2010 | 27.63 | 28.09 | 27.63 | 27.86 | 164,640 | +0.12(+0.45%) |
Dec 17, 2010 | 27.51 | 27.88 | 27.32 | 27.74 | 411,576 | +0.21(+0.76%) |
Dec 16, 2010 | 27.48 | 27.56 | 27.21 | 27.53 | 195,629 | +0.11(+0.41%) |
Dec 15, 2010 | 27.33 | 27.73 | 27.24 | 27.42 | 288,605 | -0.10(-0.36%) |
Dec 14, 2010 | 27.23 | 27.70 | 27.18 | 27.52 | 204,833 | +0.27(+1.01%) |
Dec 13, 2010 | 27.01 | 27.40 | 26.94 | 27.24 | 188,358 | +0.25(+0.92%) |
Dec 10, 2010 | 26.61 | 27.09 | 26.36 | 26.99 | 153,783 | +0.48(+1.83%) |
Dec 09, 2010 | 26.42 | 26.60 | 26.26 | 26.51 | 194,015 | +0.29(+1.12%) |
Dec 08, 2010 | 26.18 | 26.52 | 26.18 | 26.21 | 221,327 | +0.12(+0.45%) |
Dec 07, 2010 | 26.51 | 26.62 | 26.02 | 26.10 | 381,130 | -0.07(-0.25%) |
Dec 06, 2010 | 26.39 | 26.61 | 26.09 | 26.16 | 243,217 | -0.35(-1.31%) |
Dec 03, 2010 | 26.47 | 26.63 | 26.20 | 26.51 | 323,082 | -0.18(-0.66%) |
Dec 02, 2010 | 27.16 | 27.31 | 26.62 | 26.69 | 362,932 | -0.48(-1.78%) |