Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.84 | 37.17 | 35.84 | 36.41 | 1,343,249 | +0.72(+2.01%) |
Feb 25, 2011 | 34.98 | 35.70 | 34.98 | 35.69 | 635,365 | +0.93(+2.68%) |
Feb 24, 2011 | 35.02 | 35.14 | 34.59 | 34.76 | 1,205,425 | -0.30(-0.85%) |
Feb 23, 2011 | 35.61 | 35.98 | 34.95 | 35.06 | 1,245,473 | -0.52(-1.46%) |
Feb 22, 2011 | 35.52 | 35.96 | 35.46 | 35.58 | 896,837 | -0.26(-0.72%) |
Feb 18, 2011 | 35.94 | 36.02 | 35.66 | 35.84 | 493,481 | +0.01(+0.02%) |
Feb 17, 2011 | 35.44 | 35.92 | 35.24 | 35.83 | 627,339 | +0.01(+0.04%) |
Feb 16, 2011 | 35.90 | 36.24 | 35.60 | 35.82 | 474,808 | +0.05(+0.13%) |
Feb 15, 2011 | 35.56 | 35.92 | 35.49 | 35.77 | 637,682 | -0.03(-0.09%) |
Feb 14, 2011 | 35.89 | 36.04 | 35.20 | 35.80 | 736,519 | +0.01(+0.04%) |
Feb 11, 2011 | 35.72 | 36.27 | 35.28 | 35.79 | 1,130,957 | +0.61(+1.72%) |
Feb 10, 2011 | 35.14 | 35.50 | 34.95 | 35.18 | 1,063,160 | -0.13(-0.36%) |
Feb 09, 2011 | 35.40 | 35.52 | 35.26 | 35.31 | 937,459 | -0.09(-0.26%) |
Feb 08, 2011 | 35.16 | 35.63 | 35.14 | 35.40 | 765,751 | +0.19(+0.55%) |
Feb 07, 2011 | 35.08 | 35.60 | 34.96 | 35.21 | 801,093 | +0.23(+0.65%) |
Feb 04, 2011 | 35.20 | 35.34 | 34.85 | 34.98 | 903,417 | -0.16(-0.45%) |
Feb 03, 2011 | 35.13 | 35.40 | 34.71 | 35.14 | 1,739,030 | +0.02(+0.06%) |
Feb 02, 2011 | 34.81 | 35.28 | 34.81 | 35.12 | 735,111 | +0.21(+0.59%) |
Feb 01, 2011 | 34.97 | 34.98 | 34.66 | 34.92 | 1,454,100 | +0.11(+0.31%) |
Jan 31, 2011 | 34.28 | 34.93 | 34.19 | 34.81 | 1,415,661 | +0.74(+2.17%) |
Jan 28, 2011 | 34.75 | 35.02 | 33.97 | 34.07 | 1,385,279 | -0.60(-1.73%) |
Jan 27, 2011 | 34.25 | 34.80 | 34.25 | 34.67 | 1,402,458 | +0.53(+1.54%) |
Jan 26, 2011 | 34.35 | 34.43 | 33.89 | 34.15 | 1,296,501 | -0.19(-0.54%) |
Jan 25, 2011 | 33.73 | 34.33 | 33.61 | 34.33 | 1,914,111 | +0.49(+1.45%) |
Jan 24, 2011 | 33.79 | 34.07 | 33.65 | 33.84 | 677,175 | +0.03(+0.08%) |
Jan 21, 2011 | 33.91 | 34.00 | 33.65 | 33.81 | 813,429 | +0.04(+0.12%) |
Jan 20, 2011 | 33.68 | 34.12 | 33.55 | 33.77 | 894,569 | -0.04(-0.12%) |
Jan 19, 2011 | 34.27 | 34.39 | 33.66 | 33.81 | 1,082,666 | -0.47(-1.36%) |
Jan 18, 2011 | 33.91 | 34.35 | 33.69 | 34.28 | 1,459,148 | +0.37(+1.08%) |
Jan 14, 2011 | 33.68 | 34.07 | 33.39 | 33.91 | 2,041,772 | +0.21(+0.61%) |
Jan 13, 2011 | 33.91 | 34.07 | 33.64 | 33.71 | 15,269,161 | -0.17(-0.49%) |
Jan 12, 2011 | 33.92 | 34.00 | 33.72 | 33.87 | 1,581,344 | +0.15(+0.45%) |
Jan 11, 2011 | 33.95 | 33.98 | 33.53 | 33.72 | 2,196,368 | -0.07(-0.22%) |
Jan 10, 2011 | 33.85 | 34.03 | 33.60 | 33.79 | 2,929,278 | -0.20(-0.59%) |
Jan 07, 2011 | 34.33 | 34.43 | 33.84 | 33.99 | 4,137,304 | +0.77(+2.32%) |
Jan 06, 2011 | 33.72 | 33.83 | 33.11 | 33.22 | 967,411 | -0.64(-1.89%) |
Jan 05, 2011 | 33.46 | 33.95 | 33.46 | 33.86 | 805,460 | +0.28(+0.83%) |
Jan 04, 2011 | 34.31 | 34.50 | 33.39 | 33.58 | 1,179,461 | -0.63(-1.83%) |
Jan 03, 2011 | 33.73 | 34.41 | 33.73 | 34.21 | 815,835 | +0.64(+1.90%) |
Dec 31, 2010 | 33.71 | 33.78 | 33.47 | 33.57 | 617,365 | -0.18(-0.53%) |
Dec 30, 2010 | 33.76 | 33.92 | 33.65 | 33.75 | 534,283 | -0.01(-0.02%) |
Dec 29, 2010 | 33.42 | 33.84 | 33.14 | 33.75 | 925,215 | +0.43(+1.28%) |
Dec 28, 2010 | 33.33 | 33.47 | 33.02 | 33.33 | 943,134 | +0.05(+0.16%) |
Dec 27, 2010 | 32.64 | 33.36 | 32.55 | 33.28 | 734,932 | +0.62(+1.89%) |
Dec 23, 2010 | 32.71 | 33.08 | 32.55 | 32.66 | 1,203,381 | -0.08(-0.24%) |
Dec 22, 2010 | 32.48 | 33.22 | 32.42 | 32.74 | 900,142 | +0.22(+0.68%) |
Dec 21, 2010 | 31.97 | 32.56 | 31.74 | 32.52 | 762,150 | +0.67(+2.09%) |
Dec 20, 2010 | 31.21 | 31.96 | 31.19 | 31.85 | 1,512,281 | +0.84(+2.72%) |
Dec 17, 2010 | 30.62 | 31.12 | 30.62 | 31.01 | 1,885,390 | +0.42(+1.37%) |
Dec 16, 2010 | 30.54 | 30.89 | 30.42 | 30.59 | 1,815,059 | +0.12(+0.39%) |
Dec 15, 2010 | 31.14 | 31.47 | 30.24 | 30.47 | 2,231,685 | -0.76(-2.45%) |
Dec 14, 2010 | 31.59 | 31.85 | 31.16 | 31.23 | 907,423 | -0.36(-1.14%) |
Dec 13, 2010 | 31.85 | 31.87 | 31.48 | 31.59 | 1,214,810 | -0.09(-0.27%) |
Dec 10, 2010 | 31.75 | 31.93 | 31.48 | 31.68 | 1,184,265 | +0.12(+0.37%) |
Dec 09, 2010 | 31.79 | 32.05 | 31.48 | 31.56 | 938,833 | -0.13(-0.41%) |
Dec 08, 2010 | 32.59 | 32.63 | 31.43 | 31.69 | 952,016 | -0.89(-2.72%) |
Dec 07, 2010 | 32.92 | 33.01 | 32.42 | 32.58 | 1,183,157 | -0.13(-0.40%) |
Dec 06, 2010 | 32.53 | 32.82 | 32.34 | 32.71 | 984,266 | +0.09(+0.26%) |
Dec 03, 2010 | 32.42 | 32.66 | 32.30 | 32.63 | 1,016,899 | -0.04(-0.12%) |
Dec 02, 2010 | 32.25 | 32.70 | 32.15 | 32.66 | 1,271,201 | +0.51(+1.59%) |