Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.99 | 36.08 | 35.60 | 35.75 | 1,121,397 | -0.14(-0.39%) |
Feb 25, 2011 | 35.73 | 36.27 | 35.60 | 35.89 | 1,297,212 | +0.24(+0.67%) |
Feb 24, 2011 | 35.83 | 36.36 | 35.42 | 35.65 | 2,434,485 | -0.12(-0.35%) |
Feb 23, 2011 | 35.19 | 36.21 | 35.08 | 35.77 | 2,823,051 | +0.54(+1.55%) |
Feb 22, 2011 | 35.37 | 35.88 | 34.76 | 35.23 | 2,508,537 | -0.49(-1.36%) |
Feb 18, 2011 | 37.12 | 37.30 | 35.33 | 35.71 | 5,298,238 | -1.39(-3.74%) |
Feb 17, 2011 | 36.49 | 37.44 | 36.32 | 37.10 | 3,392,753 | +0.47(+1.28%) |
Feb 16, 2011 | 36.99 | 37.26 | 36.41 | 36.63 | 5,764,212 | -0.67(-1.79%) |
Feb 15, 2011 | 38.50 | 39.45 | 37.10 | 37.30 | 4,328,435 | -2.43(-6.13%) |
Feb 14, 2011 | 39.48 | 39.81 | 39.15 | 39.73 | 1,570,891 | +0.26(+0.67%) |
Feb 11, 2011 | 38.99 | 39.64 | 38.49 | 39.47 | 1,231,936 | +0.30(+0.76%) |
Feb 10, 2011 | 38.77 | 39.26 | 38.45 | 39.17 | 1,353,444 | +0.25(+0.64%) |
Feb 09, 2011 | 39.81 | 39.73 | 38.78 | 38.92 | 1,575,190 | -0.88(-2.22%) |
Feb 08, 2011 | 39.81 | 40.06 | 39.47 | 39.81 | 519,482 | +0.02(+0.04%) |
Feb 07, 2011 | 39.58 | 39.81 | 39.33 | 39.79 | 1,572,353 | +0.40(+1.03%) |
Feb 04, 2011 | 39.70 | 39.95 | 39.20 | 39.39 | 659,818 | +0.12(+0.32%) |
Feb 03, 2011 | 39.19 | 39.77 | 38.73 | 39.26 | 1,832,706 | +0.06(+0.15%) |
Feb 02, 2011 | 39.86 | 40.24 | 39.20 | 39.20 | 1,153,787 | -0.68(-1.72%) |
Feb 01, 2011 | 39.44 | 40.02 | 39.44 | 39.89 | 1,465,393 | +0.54(+1.36%) |
Jan 31, 2011 | 38.60 | 39.43 | 38.59 | 39.35 | 1,241,452 | +0.76(+1.97%) |
Jan 28, 2011 | 38.86 | 39.09 | 38.49 | 38.59 | 1,446,036 | -0.31(-0.78%) |
Jan 27, 2011 | 38.54 | 39.05 | 38.54 | 38.90 | 1,945,356 | +0.19(+0.49%) |
Jan 26, 2011 | 38.69 | 38.94 | 38.54 | 38.71 | 1,204,817 | -0.02(-0.06%) |
Jan 25, 2011 | 38.02 | 39.08 | 37.88 | 38.73 | 1,221,026 | +0.57(+1.49%) |
Jan 24, 2011 | 38.89 | 38.89 | 37.91 | 38.16 | 1,075,560 | -0.61(-1.57%) |
Jan 21, 2011 | 39.32 | 39.53 | 38.67 | 38.77 | 1,200,441 | -0.25(-0.63%) |
Jan 20, 2011 | 38.79 | 39.44 | 38.35 | 39.02 | 1,786,162 | +0.23(+0.60%) |
Jan 19, 2011 | 40.23 | 40.25 | 38.74 | 38.79 | 2,215,944 | -1.52(-3.77%) |
Jan 18, 2011 | 40.45 | 40.90 | 40.30 | 40.31 | 1,630,720 | -0.13(-0.33%) |
Jan 14, 2011 | 38.94 | 40.45 | 38.94 | 40.44 | 2,972,103 | +1.29(+3.29%) |
Jan 13, 2011 | 38.77 | 39.25 | 38.19 | 39.15 | 1,150,241 | +0.40(+1.02%) |
Jan 12, 2011 | 39.26 | 39.58 | 38.25 | 38.76 | 2,046,488 | -0.28(-0.72%) |
Jan 11, 2011 | 38.72 | 39.38 | 38.68 | 39.04 | 1,963,696 | +0.55(+1.44%) |
Jan 10, 2011 | 39.07 | 39.16 | 38.44 | 38.49 | 1,483,243 | -0.77(-1.95%) |
Jan 07, 2011 | 39.00 | 39.40 | 38.84 | 39.25 | 1,298,472 | +0.23(+0.59%) |
Jan 06, 2011 | 38.67 | 39.54 | 38.67 | 39.02 | 1,944,724 | +0.45(+1.18%) |
Jan 05, 2011 | 38.16 | 38.65 | 38.07 | 38.57 | 2,387,151 | +0.24(+0.62%) |
Jan 04, 2011 | 38.46 | 38.58 | 37.64 | 38.33 | 2,200,223 | +0.08(+0.22%) |
Jan 03, 2011 | 39.23 | 39.23 | 38.08 | 38.25 | 1,650,477 | -0.62(-1.59%) |
Dec 31, 2010 | 38.23 | 38.87 | 38.09 | 38.87 | 617,114 | +0.62(+1.62%) |
Dec 30, 2010 | 38.77 | 38.78 | 37.88 | 38.25 | 955,687 | -0.58(-1.49%) |
Dec 29, 2010 | 37.95 | 38.95 | 37.93 | 38.82 | 1,237,415 | +1.00(+2.64%) |
Dec 28, 2010 | 38.17 | 38.24 | 37.61 | 37.83 | 1,024,920 | -0.32(-0.84%) |
Dec 27, 2010 | 37.53 | 38.59 | 37.43 | 38.15 | 1,450,653 | +0.48(+1.27%) |
Dec 23, 2010 | 37.42 | 37.83 | 37.08 | 37.67 | 736,343 | +0.21(+0.57%) |
Dec 22, 2010 | 36.96 | 37.55 | 36.87 | 37.45 | 1,946,338 | +0.37(+1.00%) |
Dec 21, 2010 | 36.46 | 37.17 | 36.34 | 37.08 | 2,025,142 | +0.75(+2.07%) |
Dec 20, 2010 | 35.82 | 36.67 | 35.82 | 36.33 | 1,980,154 | +0.38(+1.06%) |
Dec 17, 2010 | 35.74 | 36.29 | 35.74 | 35.95 | 2,364,409 | +0.28(+0.79%) |
Dec 16, 2010 | 35.89 | 36.43 | 35.64 | 35.67 | 1,705,027 | -0.12(-0.32%) |
Dec 15, 2010 | 35.88 | 35.95 | 35.53 | 35.79 | 1,729,716 | -0.09(-0.25%) |
Dec 14, 2010 | 35.99 | 36.05 | 35.68 | 35.88 | 1,178,419 | -0.05(-0.14%) |
Dec 13, 2010 | 35.75 | 36.09 | 35.53 | 35.93 | 1,684,785 | +0.24(+0.67%) |
Dec 10, 2010 | 35.68 | 35.90 | 35.11 | 35.69 | 1,093,750 | -0.02(-0.05%) |
Dec 09, 2010 | 35.19 | 35.82 | 34.71 | 35.71 | 1,891,724 | +0.64(+1.81%) |
Dec 08, 2010 | 34.20 | 35.19 | 34.08 | 35.07 | 1,609,526 | +0.95(+2.78%) |
Dec 07, 2010 | 34.64 | 34.90 | 34.07 | 34.12 | 1,350,199 | -0.25(-0.72%) |
Dec 06, 2010 | 34.60 | 34.60 | 33.93 | 34.37 | 736,107 | -0.20(-0.57%) |
Dec 03, 2010 | 34.24 | 34.67 | 33.95 | 34.57 | 1,542,894 | +0.16(+0.48%) |
Dec 02, 2010 | 32.85 | 34.57 | 32.84 | 34.40 | 3,300,254 | +1.60(+4.88%) |