Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.33 | 35.23 | 34.14 | 34.96 | 5,706,240 | +0.80(+2.34%) |
Feb 25, 2011 | 36.65 | 36.65 | 34.12 | 34.16 | 9,789,919 | -2.39(-6.54%) |
Feb 24, 2011 | 35.66 | 36.61 | 35.36 | 36.55 | 4,798,299 | +0.81(+2.27%) |
Feb 23, 2011 | 36.00 | 36.67 | 34.97 | 35.74 | 3,580,566 | -0.41(-1.13%) |
Feb 22, 2011 | 36.59 | 37.21 | 35.88 | 36.15 | 3,870,689 | -0.87(-2.35%) |
Feb 18, 2011 | 36.88 | 37.27 | 36.78 | 37.02 | 3,264,366 | +0.08(+0.22%) |
Feb 17, 2011 | 36.56 | 37.37 | 36.56 | 36.94 | 2,317,198 | +0.19(+0.52%) |
Feb 16, 2011 | 36.28 | 37.48 | 36.23 | 36.75 | 4,055,361 | +0.79(+2.20%) |
Feb 15, 2011 | 35.90 | 36.25 | 35.70 | 35.96 | 3,239,406 | -0.06(-0.17%) |
Feb 14, 2011 | 36.05 | 36.39 | 35.67 | 36.02 | 3,892,415 | -0.28(-0.77%) |
Feb 11, 2011 | 35.80 | 36.33 | 35.73 | 36.30 | 4,149,734 | +0.30(+0.83%) |
Feb 10, 2011 | 35.47 | 36.16 | 35.30 | 36.00 | 4,651,678 | +0.21(+0.59%) |
Feb 09, 2011 | 35.03 | 36.08 | 34.64 | 35.79 | 6,670,334 | +0.76(+2.17%) |
Feb 08, 2011 | 33.50 | 35.03 | 33.31 | 35.03 | 6,964,388 | +1.64(+4.91%) |
Feb 07, 2011 | 31.63 | 33.56 | 31.49 | 33.39 | 5,813,077 | +1.80(+5.70%) |
Feb 04, 2011 | 31.06 | 31.75 | 30.90 | 31.59 | 4,030,190 | +0.71(+2.30%) |
Feb 03, 2011 | 32.02 | 32.33 | 30.71 | 30.88 | 8,950,098 | -0.08(-0.26%) |
Feb 02, 2011 | 31.64 | 31.78 | 30.80 | 30.96 | 5,812,328 | -0.85(-2.67%) |
Feb 01, 2011 | 32.16 | 32.24 | 31.34 | 31.81 | 4,424,629 | -0.26(-0.81%) |
Jan 31, 2011 | 32.35 | 32.56 | 31.91 | 32.07 | 3,760,800 | -0.22(-0.68%) |
Jan 28, 2011 | 32.90 | 33.02 | 32.12 | 32.29 | 5,046,338 | -0.61(-1.85%) |
Jan 27, 2011 | 32.24 | 32.99 | 32.10 | 32.90 | 3,653,381 | +0.57(+1.76%) |
Jan 26, 2011 | 32.29 | 32.45 | 31.79 | 32.33 | 3,424,617 | +0.20(+0.62%) |
Jan 25, 2011 | 32.32 | 32.58 | 31.86 | 32.13 | 4,406,257 | -0.39(-1.20%) |
Jan 24, 2011 | 31.47 | 32.70 | 31.40 | 32.52 | 10,433,423 | +2.18(+7.19%) |
Jan 21, 2011 | 30.39 | 30.82 | 29.84 | 30.34 | 5,633,938 | +0.24(+0.80%) |
Jan 20, 2011 | 29.73 | 31.52 | 29.73 | 30.10 | 10,111,648 | +1.02(+3.51%) |
Jan 19, 2011 | 29.61 | 29.81 | 28.71 | 29.08 | 5,637,200 | -0.51(-1.72%) |
Jan 18, 2011 | 30.32 | 30.35 | 29.58 | 29.59 | 4,218,780 | -0.81(-2.66%) |
Jan 14, 2011 | 30.60 | 30.82 | 30.18 | 30.40 | 2,960,194 | -0.27(-0.88%) |
Jan 13, 2011 | 30.67 | 30.83 | 30.41 | 30.67 | 2,338,943 | +0.01(+0.03%) |
Jan 12, 2011 | 30.79 | 30.92 | 30.48 | 30.66 | 1,942,756 | +0.17(+0.56%) |
Jan 11, 2011 | 31.08 | 31.20 | 30.35 | 30.49 | 2,895,265 | -0.40(-1.29%) |
Jan 10, 2011 | 30.56 | 30.95 | 30.32 | 30.89 | 2,279,200 | +0.17(+0.55%) |
Jan 07, 2011 | 31.64 | 31.75 | 30.37 | 30.72 | 5,639,155 | -1.34(-4.18%) |
Jan 06, 2011 | 31.99 | 32.43 | 31.43 | 32.06 | 4,285,054 | -0.49(-1.51%) |
Jan 05, 2011 | 32.23 | 33.03 | 32.20 | 32.55 | 3,650,031 | +0.23(+0.71%) |
Jan 04, 2011 | 33.25 | 33.39 | 31.97 | 32.32 | 3,396,499 | -0.78(-2.36%) |
Jan 03, 2011 | 32.58 | 33.50 | 32.43 | 33.10 | 3,962,524 | +0.79(+2.45%) |
Dec 31, 2010 | 32.34 | 32.44 | 32.11 | 32.31 | 1,297,060 | -0.09(-0.28%) |
Dec 30, 2010 | 32.50 | 32.60 | 32.35 | 32.40 | 1,368,223 | -0.26(-0.80%) |
Dec 29, 2010 | 32.63 | 32.90 | 32.39 | 32.66 | 1,466,132 | +0.11(+0.34%) |
Dec 28, 2010 | 32.46 | 32.60 | 32.13 | 32.55 | 1,590,514 | +0.10(+0.31%) |
Dec 27, 2010 | 32.42 | 32.57 | 32.00 | 32.45 | 1,388,084 | -0.05(-0.15%) |
Dec 23, 2010 | 32.77 | 32.96 | 32.37 | 32.50 | 1,827,196 | -0.24(-0.73%) |
Dec 22, 2010 | 33.72 | 33.76 | 32.73 | 32.74 | 3,511,516 | -0.98(-2.91%) |
Dec 21, 2010 | 33.84 | 33.92 | 33.59 | 33.72 | 2,535,548 | +0.09(+0.27%) |
Dec 20, 2010 | 33.73 | 33.97 | 33.45 | 33.63 | 3,289,205 | -0.07(-0.21%) |
Dec 17, 2010 | 32.65 | 33.72 | 32.51 | 33.70 | 4,917,951 | +0.85(+2.59%) |
Dec 16, 2010 | 32.42 | 32.94 | 31.97 | 32.85 | 3,142,269 | +0.49(+1.51%) |
Dec 15, 2010 | 32.42 | 32.76 | 32.26 | 32.36 | 2,855,442 | -0.11(-0.34%) |
Dec 14, 2010 | 32.99 | 33.06 | 32.38 | 32.47 | 3,519,915 | -0.36(-1.10%) |
Dec 13, 2010 | 34.21 | 34.21 | 32.69 | 32.83 | 3,935,349 | -1.13(-3.33%) |
Dec 10, 2010 | 34.20 | 34.28 | 33.76 | 33.96 | 1,776,803 | -0.19(-0.56%) |
Dec 09, 2010 | 34.10 | 34.25 | 33.77 | 34.15 | 1,729,315 | +0.13(+0.38%) |
Dec 08, 2010 | 33.91 | 34.13 | 33.53 | 34.02 | 2,055,345 | +0.10(+0.29%) |
Dec 07, 2010 | 34.81 | 35.12 | 33.86 | 33.92 | 3,487,474 | -0.50(-1.45%) |
Dec 06, 2010 | 33.85 | 34.64 | 33.62 | 34.42 | 3,338,366 | +0.64(+1.89%) |
Dec 03, 2010 | 34.36 | 34.59 | 33.47 | 33.78 | 4,993,229 | -0.69(-2.00%) |
Dec 02, 2010 | 34.50 | 35.00 | 33.89 | 34.47 | 6,286,539 | +0.77(+2.28%) |