Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.28 | 37.53 | 36.22 | 36.44 | 2,926,800 | -0.78(-2.08%) |
Feb 25, 2011 | 36.52 | 37.56 | 36.47 | 37.21 | 2,648,358 | +0.77(+2.11%) |
Feb 24, 2011 | 36.20 | 36.50 | 36.06 | 36.45 | 3,124,638 | +0.10(+0.27%) |
Feb 23, 2011 | 36.58 | 36.88 | 35.77 | 36.35 | 3,018,519 | -0.44(-1.20%) |
Feb 22, 2011 | 37.52 | 37.84 | 36.53 | 36.79 | 4,009,617 | -1.09(-2.88%) |
Feb 18, 2011 | 37.89 | 38.16 | 37.67 | 37.88 | 2,992,698 | -0.01(-0.02%) |
Feb 17, 2011 | 37.78 | 37.99 | 37.22 | 37.89 | 2,837,268 | +0.11(+0.29%) |
Feb 16, 2011 | 37.91 | 38.32 | 37.60 | 37.78 | 2,182,725 | -0.13(-0.35%) |
Feb 15, 2011 | 37.96 | 38.25 | 37.75 | 37.91 | 1,967,445 | -0.35(-0.91%) |
Feb 14, 2011 | 38.32 | 38.33 | 37.85 | 38.26 | 2,030,823 | -0.11(-0.28%) |
Feb 11, 2011 | 37.28 | 38.53 | 37.11 | 38.36 | 3,757,275 | +0.90(+2.39%) |
Feb 10, 2011 | 36.73 | 37.56 | 36.56 | 37.47 | 2,356,983 | +0.41(+1.09%) |
Feb 09, 2011 | 37.30 | 37.49 | 36.91 | 37.06 | 2,485,764 | -0.04(-0.11%) |
Feb 08, 2011 | 37.12 | 37.55 | 36.95 | 37.10 | 2,332,098 | +0.06(+0.15%) |
Feb 07, 2011 | 36.66 | 37.21 | 36.56 | 37.05 | 2,949,948 | +0.24(+0.65%) |
Feb 04, 2011 | 36.67 | 36.97 | 36.34 | 36.81 | 3,121,740 | +0.09(+0.24%) |
Feb 03, 2011 | 36.29 | 36.81 | 36.11 | 36.72 | 2,411,766 | +0.30(+0.82%) |
Feb 02, 2011 | 36.81 | 36.95 | 36.29 | 36.42 | 3,560,724 | -0.53(-1.44%) |
Feb 01, 2011 | 36.11 | 37.54 | 36.04 | 36.95 | 5,461,290 | +1.07(+2.99%) |
Jan 31, 2011 | 36.38 | 36.60 | 35.78 | 35.88 | 5,400,504 | -0.56(-1.53%) |
Jan 28, 2011 | 37.27 | 37.33 | 36.22 | 36.44 | 5,139,675 | -0.69(-1.87%) |
Jan 27, 2011 | 37.53 | 37.54 | 37.08 | 37.13 | 5,528,286 | -0.43(-1.15%) |
Jan 26, 2011 | 36.39 | 37.65 | 36.37 | 37.56 | 7,632,252 | +0.79(+2.15%) |
Jan 25, 2011 | 36.05 | 36.87 | 35.81 | 36.77 | 9,180,756 | +0.33(+0.90%) |
Jan 24, 2011 | 36.28 | 37.11 | 36.01 | 36.44 | 7,703,235 | +0.16(+0.43%) |
Jan 21, 2011 | 35.91 | 37.15 | 35.74 | 36.29 | 28,819,962 | +4.08(+12.68%) |
Jan 20, 2011 | 32.01 | 32.32 | 31.37 | 32.20 | 10,007,397 | -0.07(-0.21%) |
Jan 19, 2011 | 32.95 | 32.95 | 32.10 | 32.27 | 6,257,808 | -0.65(-1.98%) |
Jan 18, 2011 | 32.11 | 33.00 | 32.05 | 32.92 | 6,465,393 | +0.89(+2.79%) |
Jan 14, 2011 | 31.06 | 32.11 | 31.01 | 32.03 | 6,830,973 | +1.02(+3.29%) |
Jan 13, 2011 | 31.33 | 31.33 | 30.83 | 31.01 | 2,231,586 | -0.34(-1.10%) |
Jan 12, 2011 | 31.55 | 31.64 | 30.94 | 31.36 | 4,370,013 | +0.14(+0.43%) |
Jan 11, 2011 | 30.29 | 31.60 | 30.23 | 31.22 | 6,507,954 | +1.05(+3.46%) |
Jan 10, 2011 | 29.62 | 30.25 | 29.51 | 30.18 | 2,313,684 | +0.46(+1.56%) |
Jan 07, 2011 | 29.81 | 30.00 | 29.46 | 29.71 | 2,942,955 | -0.14(-0.48%) |
Jan 06, 2011 | 30.54 | 30.54 | 29.72 | 29.85 | 3,063,312 | -0.55(-1.81%) |
Jan 05, 2011 | 30.01 | 30.56 | 29.78 | 30.40 | 3,469,194 | +0.21(+0.71%) |
Jan 04, 2011 | 30.16 | 30.32 | 30.01 | 30.19 | 4,440,501 | +0.30(+1.00%) |
Jan 03, 2011 | 29.09 | 30.16 | 29.09 | 29.89 | 6,183,153 | +1.25(+4.36%) |
Dec 31, 2010 | 28.55 | 28.79 | 28.34 | 28.64 | 2,330,712 | +0.09(+0.31%) |
Dec 30, 2010 | 28.76 | 28.78 | 28.51 | 28.55 | 1,745,559 | -0.27(-0.94%) |
Dec 29, 2010 | 28.94 | 29.17 | 28.70 | 28.82 | 1,740,357 | -0.13(-0.46%) |
Dec 28, 2010 | 29.13 | 29.22 | 28.91 | 28.96 | 1,324,449 | -0.19(-0.66%) |
Dec 27, 2010 | 29.22 | 29.33 | 28.96 | 29.15 | 1,570,311 | -0.10(-0.33%) |
Dec 23, 2010 | 29.47 | 29.64 | 29.15 | 29.25 | 1,543,167 | -0.31(-1.05%) |
Dec 22, 2010 | 29.74 | 29.94 | 29.47 | 29.56 | 1,909,809 | -0.09(-0.32%) |
Dec 21, 2010 | 30.15 | 30.22 | 29.36 | 29.65 | 4,277,016 | -0.41(-1.36%) |
Dec 20, 2010 | 29.59 | 30.10 | 29.54 | 30.06 | 5,385,393 | +0.53(+1.80%) |
Dec 17, 2010 | 29.39 | 29.89 | 29.30 | 29.53 | 9,163,611 | +0.28(+0.95%) |
Dec 16, 2010 | 28.50 | 29.28 | 28.34 | 29.25 | 4,654,386 | +0.78(+2.73%) |
Dec 15, 2010 | 28.74 | 28.94 | 28.22 | 28.47 | 4,421,790 | -0.42(-1.44%) |
Dec 14, 2010 | 28.33 | 29.04 | 28.31 | 28.89 | 4,970,151 | +0.59(+2.08%) |
Dec 13, 2010 | 28.89 | 29.04 | 28.14 | 28.30 | 5,848,074 | -0.60(-2.06%) |
Dec 10, 2010 | 28.99 | 29.11 | 28.69 | 28.90 | 4,960,809 | -0.05(-0.16%) |
Dec 09, 2010 | 28.96 | 29.15 | 28.82 | 28.94 | 4,312,476 | +0.05(+0.17%) |
Dec 08, 2010 | 29.01 | 29.30 | 28.65 | 28.89 | 8,446,320 | -0.07(-0.23%) |
Dec 07, 2010 | 30.33 | 30.44 | 28.92 | 28.96 | 9,195,849 | -1.06(-3.53%) |
Dec 06, 2010 | 30.11 | 30.22 | 29.75 | 30.02 | 4,176,819 | -0.13(-0.42%) |
Dec 03, 2010 | 29.69 | 30.22 | 29.69 | 30.15 | 3,604,284 | +0.32(+1.08%) |
Dec 02, 2010 | 29.73 | 29.97 | 29.67 | 29.83 | 4,123,818 | +0.24(+0.80%) |