Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.95 | 36.35 | 35.90 | 36.01 | 1,143,249 | +0.25(+0.69%) |
Feb 25, 2011 | 35.53 | 35.94 | 35.45 | 35.76 | 1,170,908 | +0.38(+1.06%) |
Feb 24, 2011 | 35.27 | 35.68 | 35.00 | 35.38 | 1,941,336 | -0.03(-0.10%) |
Feb 23, 2011 | 35.98 | 36.18 | 35.14 | 35.42 | 1,649,865 | -0.51(-1.43%) |
Feb 22, 2011 | 38.05 | 38.06 | 35.33 | 35.93 | 3,596,548 | -1.82(-4.83%) |
Feb 18, 2011 | 37.11 | 37.78 | 37.10 | 37.76 | 1,861,921 | +0.77(+2.07%) |
Feb 17, 2011 | 36.78 | 37.12 | 36.61 | 36.99 | 706,839 | +0.10(+0.26%) |
Feb 16, 2011 | 36.88 | 37.07 | 36.74 | 36.89 | 803,354 | +0.12(+0.33%) |
Feb 15, 2011 | 36.66 | 36.77 | 36.33 | 36.77 | 1,127,045 | -0.02(-0.06%) |
Feb 14, 2011 | 36.99 | 37.10 | 36.35 | 36.79 | 959,462 | -0.14(-0.37%) |
Feb 11, 2011 | 36.51 | 36.95 | 36.41 | 36.93 | 901,286 | +0.22(+0.60%) |
Feb 10, 2011 | 36.38 | 36.71 | 36.17 | 36.71 | 927,309 | +0.20(+0.56%) |
Feb 09, 2011 | 36.55 | 36.73 | 36.35 | 36.51 | 889,989 | -0.20(-0.54%) |
Feb 08, 2011 | 36.35 | 36.70 | 36.29 | 36.70 | 961,744 | +0.41(+1.13%) |
Feb 07, 2011 | 35.92 | 36.30 | 35.91 | 36.29 | 900,647 | +0.37(+1.03%) |
Feb 04, 2011 | 35.45 | 35.95 | 35.41 | 35.92 | 718,929 | +0.43(+1.21%) |
Feb 03, 2011 | 35.36 | 35.56 | 35.19 | 35.49 | 888,935 | +0.04(+0.12%) |
Feb 02, 2011 | 36.00 | 36.08 | 35.43 | 35.45 | 1,006,897 | -0.65(-1.80%) |
Feb 01, 2011 | 35.54 | 36.35 | 35.54 | 36.10 | 1,232,880 | +0.74(+2.09%) |
Jan 31, 2011 | 35.24 | 35.70 | 35.16 | 35.36 | 1,886,408 | +0.22(+0.62%) |
Jan 28, 2011 | 35.53 | 35.93 | 35.03 | 35.15 | 1,875,999 | -0.31(-0.87%) |
Jan 27, 2011 | 35.15 | 35.62 | 35.05 | 35.45 | 1,204,182 | +0.31(+0.89%) |
Jan 26, 2011 | 34.96 | 35.40 | 34.91 | 35.14 | 948,361 | +0.18(+0.53%) |
Jan 25, 2011 | 34.98 | 35.09 | 34.70 | 34.95 | 708,229 | -0.01(-0.04%) |
Jan 24, 2011 | 34.52 | 35.06 | 34.51 | 34.97 | 1,108,951 | +0.46(+1.35%) |
Jan 21, 2011 | 34.66 | 34.67 | 34.36 | 34.50 | 802,442 | -0.02(-0.06%) |
Jan 20, 2011 | 34.67 | 35.08 | 34.48 | 34.52 | 1,045,839 | -0.27(-0.77%) |
Jan 19, 2011 | 34.78 | 34.93 | 34.59 | 34.79 | 1,143,457 | -0.09(-0.25%) |
Jan 18, 2011 | 34.89 | 34.99 | 34.62 | 34.88 | 1,393,354 | -0.08(-0.21%) |
Jan 14, 2011 | 34.91 | 35.05 | 34.80 | 34.95 | 786,933 | +0.07(+0.20%) |
Jan 13, 2011 | 34.98 | 35.27 | 34.79 | 34.89 | 915,198 | -0.32(-0.91%) |
Jan 12, 2011 | 35.44 | 35.56 | 35.10 | 35.21 | 764,116 | +0.00(+0.00%) |
Jan 11, 2011 | 35.47 | 35.53 | 35.02 | 35.21 | 1,194,364 | -0.16(-0.46%) |
Jan 10, 2011 | 34.62 | 35.48 | 34.59 | 35.37 | 1,265,643 | +0.53(+1.53%) |
Jan 07, 2011 | 34.85 | 35.19 | 34.67 | 34.84 | 1,087,929 | +0.06(+0.18%) |
Jan 06, 2011 | 35.07 | 35.21 | 34.76 | 34.78 | 979,207 | -0.40(-1.15%) |
Jan 05, 2011 | 35.10 | 35.36 | 34.94 | 35.18 | 1,036,118 | -0.08(-0.23%) |
Jan 04, 2011 | 35.81 | 35.81 | 35.04 | 35.26 | 1,956,004 | -0.37(-1.04%) |
Jan 03, 2011 | 35.40 | 35.79 | 35.38 | 35.63 | 1,230,833 | +0.55(+1.56%) |
Dec 31, 2010 | 35.02 | 35.19 | 34.94 | 35.08 | 557,763 | -0.02(-0.06%) |
Dec 30, 2010 | 35.08 | 35.25 | 34.99 | 35.10 | 617,506 | +0.03(+0.10%) |
Dec 29, 2010 | 35.09 | 35.24 | 35.01 | 35.07 | 479,845 | +0.02(+0.06%) |
Dec 28, 2010 | 35.06 | 35.18 | 34.84 | 35.05 | 557,342 | -0.04(-0.12%) |
Dec 27, 2010 | 34.85 | 35.12 | 34.66 | 35.09 | 614,867 | +0.21(+0.61%) |
Dec 23, 2010 | 35.17 | 35.21 | 34.85 | 34.88 | 585,122 | -0.31(-0.89%) |
Dec 22, 2010 | 35.08 | 35.27 | 34.98 | 35.19 | 548,181 | +0.06(+0.18%) |
Dec 21, 2010 | 35.06 | 35.23 | 34.86 | 35.13 | 811,778 | +0.25(+0.71%) |
Dec 20, 2010 | 34.99 | 35.04 | 34.74 | 34.89 | 882,846 | -0.05(-0.14%) |
Dec 17, 2010 | 35.05 | 35.12 | 34.89 | 34.93 | 2,087,772 | -0.07(-0.20%) |
Dec 16, 2010 | 34.80 | 35.02 | 34.68 | 35.00 | 955,537 | +0.29(+0.83%) |
Dec 15, 2010 | 34.63 | 34.93 | 34.59 | 34.71 | 947,944 | +0.03(+0.10%) |
Dec 14, 2010 | 34.72 | 34.95 | 34.64 | 34.68 | 1,017,687 | -0.07(-0.20%) |
Dec 13, 2010 | 34.73 | 34.91 | 34.48 | 34.75 | 1,079,932 | +0.20(+0.59%) |
Dec 10, 2010 | 34.54 | 34.79 | 34.49 | 34.54 | 1,305,275 | +0.12(+0.34%) |
Dec 09, 2010 | 34.96 | 34.96 | 34.39 | 34.43 | 1,491,016 | -0.38(-1.08%) |
Dec 08, 2010 | 34.73 | 34.89 | 34.41 | 34.80 | 2,177,352 | +0.30(+0.87%) |
Dec 07, 2010 | 34.60 | 34.87 | 34.31 | 34.50 | 4,435,504 | +0.25(+0.73%) |
Dec 06, 2010 | 33.89 | 34.33 | 33.82 | 34.25 | 1,484,772 | +0.32(+0.94%) |
Dec 03, 2010 | 33.49 | 34.02 | 33.49 | 33.93 | 1,658,848 | +0.31(+0.93%) |
Dec 02, 2010 | 32.89 | 33.72 | 32.70 | 33.62 | 2,704,452 | +0.74(+2.25%) |