Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.20 | 37.86 | 36.23 | 36.65 | 1,400,544 | -0.58(-1.57%) |
Feb 25, 2011 | 36.43 | 37.57 | 35.85 | 37.23 | 1,996,761 | +0.85(+2.35%) |
Feb 24, 2011 | 37.18 | 38.36 | 35.32 | 36.38 | 5,426,054 | -4.53(-11.07%) |
Feb 23, 2011 | 43.17 | 43.91 | 40.36 | 40.90 | 3,001,171 | -2.06(-4.80%) |
Feb 22, 2011 | 44.37 | 44.67 | 42.37 | 42.97 | 1,792,119 | -1.78(-3.97%) |
Feb 18, 2011 | 44.98 | 45.02 | 44.51 | 44.74 | 1,124,053 | -0.09(-0.21%) |
Feb 17, 2011 | 44.84 | 45.08 | 44.47 | 44.84 | 1,318,513 | +0.03(+0.07%) |
Feb 16, 2011 | 44.24 | 45.14 | 44.15 | 44.81 | 1,795,158 | +0.72(+1.62%) |
Feb 15, 2011 | 43.80 | 44.10 | 43.57 | 44.09 | 1,084,701 | +0.30(+0.68%) |
Feb 14, 2011 | 43.38 | 43.87 | 43.10 | 43.79 | 1,635,426 | +1.15(+2.70%) |
Feb 11, 2011 | 42.00 | 42.65 | 41.86 | 42.64 | 1,048,632 | +0.39(+0.93%) |
Feb 10, 2011 | 42.89 | 43.07 | 41.74 | 42.25 | 1,799,235 | -1.05(-2.42%) |
Feb 09, 2011 | 42.30 | 43.77 | 41.78 | 43.30 | 2,239,351 | +1.10(+2.61%) |
Feb 08, 2011 | 41.53 | 42.31 | 41.06 | 42.20 | 1,870,188 | +1.01(+2.45%) |
Feb 07, 2011 | 40.66 | 41.72 | 40.11 | 41.19 | 2,147,712 | +2.08(+5.31%) |
Feb 04, 2011 | 38.24 | 39.23 | 38.01 | 39.11 | 795,957 | +1.24(+3.27%) |
Feb 03, 2011 | 37.85 | 38.30 | 37.52 | 37.87 | 699,755 | -0.13(-0.34%) |
Feb 02, 2011 | 38.49 | 39.09 | 37.92 | 38.00 | 1,133,136 | -0.48(-1.24%) |
Feb 01, 2011 | 37.37 | 38.63 | 37.06 | 38.48 | 1,551,751 | +1.42(+3.82%) |
Jan 31, 2011 | 36.22 | 37.69 | 35.66 | 37.06 | 1,752,167 | +0.66(+1.82%) |
Jan 28, 2011 | 37.25 | 37.42 | 36.18 | 36.40 | 907,863 | -0.96(-2.58%) |
Jan 27, 2011 | 37.72 | 37.72 | 37.14 | 37.36 | 590,432 | -0.09(-0.25%) |
Jan 26, 2011 | 36.56 | 37.64 | 36.37 | 37.45 | 1,142,897 | +1.06(+2.92%) |
Jan 25, 2011 | 36.69 | 36.90 | 35.96 | 36.39 | 921,345 | -0.31(-0.84%) |
Jan 24, 2011 | 37.38 | 37.39 | 36.25 | 36.70 | 1,072,252 | +0.54(+1.49%) |
Jan 21, 2011 | 36.79 | 37.23 | 35.90 | 36.16 | 1,313,493 | -0.45(-1.22%) |
Jan 20, 2011 | 37.33 | 37.52 | 35.75 | 36.61 | 1,607,551 | -1.04(-2.76%) |
Jan 19, 2011 | 39.07 | 39.28 | 37.59 | 37.65 | 2,137,794 | -0.62(-1.61%) |
Jan 18, 2011 | 36.88 | 38.40 | 36.82 | 38.26 | 1,728,598 | +1.46(+3.97%) |
Jan 14, 2011 | 37.84 | 38.40 | 36.18 | 36.80 | 2,426,423 | -0.17(-0.46%) |
Jan 13, 2011 | 34.68 | 37.22 | 33.48 | 36.97 | 3,145,069 | +2.20(+6.33%) |
Jan 12, 2011 | 35.55 | 35.55 | 34.63 | 34.77 | 1,384,073 | -0.50(-1.42%) |
Jan 11, 2011 | 35.94 | 36.01 | 35.11 | 35.27 | 886,520 | -0.40(-1.12%) |
Jan 10, 2011 | 36.10 | 36.17 | 34.71 | 35.67 | 1,200,896 | -0.35(-0.98%) |
Jan 07, 2011 | 36.48 | 36.67 | 35.03 | 36.02 | 1,404,119 | +0.02(+0.04%) |
Jan 06, 2011 | 35.15 | 36.41 | 35.02 | 36.01 | 1,378,438 | +0.99(+2.83%) |
Jan 05, 2011 | 35.32 | 35.39 | 34.66 | 35.02 | 1,585,102 | -0.41(-1.15%) |
Jan 04, 2011 | 32.73 | 35.48 | 32.57 | 35.42 | 3,509,924 | +2.74(+8.39%) |
Jan 03, 2011 | 32.47 | 32.99 | 32.17 | 32.68 | 968,370 | +0.70(+2.19%) |
Dec 31, 2010 | 32.30 | 32.32 | 31.98 | 31.98 | 442,829 | -0.28(-0.86%) |
Dec 30, 2010 | 32.45 | 32.65 | 32.00 | 32.26 | 1,017,077 | -0.24(-0.73%) |
Dec 29, 2010 | 32.89 | 32.91 | 32.44 | 32.50 | 766,561 | -0.39(-1.19%) |
Dec 28, 2010 | 32.79 | 33.01 | 32.66 | 32.89 | 473,221 | +0.12(+0.38%) |
Dec 27, 2010 | 32.94 | 33.04 | 17.52 | 32.77 | 593,001 | -0.12(-0.35%) |
Dec 23, 2010 | 32.77 | 33.30 | 32.36 | 32.88 | 771,028 | +0.11(+0.33%) |
Dec 22, 2010 | 32.66 | 32.79 | 32.26 | 32.77 | 592,746 | +0.40(+1.23%) |
Dec 21, 2010 | 33.23 | 33.30 | 32.22 | 32.37 | 1,386,639 | -0.37(-1.13%) |
Dec 20, 2010 | 31.48 | 32.84 | 31.19 | 32.74 | 3,800,464 | +2.72(+9.06%) |
Dec 17, 2010 | 30.12 | 30.35 | 29.73 | 30.02 | 1,060,564 | -0.12(-0.38%) |
Dec 16, 2010 | 29.66 | 30.25 | 29.62 | 30.14 | 702,062 | +0.45(+1.53%) |
Dec 15, 2010 | 29.53 | 30.11 | 29.53 | 29.69 | 811,334 | +0.28(+0.94%) |
Dec 14, 2010 | 30.72 | 30.72 | 29.36 | 29.41 | 885,758 | -0.61(-2.05%) |
Dec 13, 2010 | 30.15 | 30.79 | 29.85 | 30.02 | 1,756,235 | +0.28(+0.96%) |
Dec 10, 2010 | 29.04 | 30.26 | 28.92 | 29.74 | 2,165,215 | +0.82(+2.84%) |
Dec 09, 2010 | 29.30 | 29.56 | 28.80 | 28.92 | 1,120,093 | -0.17(-0.58%) |
Dec 08, 2010 | 27.43 | 29.18 | 27.35 | 29.09 | 2,186,073 | +1.82(+6.68%) |
Dec 07, 2010 | 27.60 | 28.21 | 27.19 | 27.27 | 975,783 | -0.03(-0.11%) |
Dec 06, 2010 | 26.88 | 27.53 | 26.76 | 27.30 | 834,454 | +0.32(+1.20%) |
Dec 03, 2010 | 26.62 | 27.17 | 26.51 | 26.97 | 657,983 | +0.31(+1.18%) |
Dec 02, 2010 | 25.94 | 26.83 | 25.81 | 26.66 | 895,359 | +0.75(+2.87%) |