Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.59 | 37.86 | 37.21 | 37.29 | 4,998,425 | -0.04(-0.11%) |
Feb 25, 2011 | 38.00 | 38.30 | 37.20 | 37.33 | 6,154,768 | -0.60(-1.58%) |
Feb 24, 2011 | 36.97 | 38.02 | 36.89 | 37.93 | 4,603,060 | +0.88(+2.38%) |
Feb 23, 2011 | 37.25 | 37.65 | 36.71 | 37.05 | 4,788,077 | -0.22(-0.59%) |
Feb 22, 2011 | 37.76 | 38.25 | 37.23 | 37.27 | 3,815,877 | -1.02(-2.66%) |
Feb 18, 2011 | 38.35 | 38.64 | 38.11 | 38.29 | 2,740,099 | -0.07(-0.18%) |
Feb 17, 2011 | 37.80 | 38.45 | 37.53 | 38.36 | 2,970,829 | +0.38(+1.00%) |
Feb 16, 2011 | 37.32 | 38.18 | 37.09 | 37.98 | 3,705,892 | +0.82(+2.21%) |
Feb 15, 2011 | 37.32 | 37.54 | 36.72 | 37.16 | 5,778,973 | -0.27(-0.72%) |
Feb 14, 2011 | 37.54 | 37.64 | 37.06 | 37.43 | 4,365,603 | -0.22(-0.58%) |
Feb 11, 2011 | 37.34 | 37.97 | 37.25 | 37.65 | 3,453,370 | +0.19(+0.51%) |
Feb 10, 2011 | 37.15 | 37.52 | 36.96 | 37.46 | 2,704,478 | +0.14(+0.38%) |
Feb 09, 2011 | 37.64 | 37.87 | 37.25 | 37.32 | 3,488,497 | -0.32(-0.85%) |
Feb 08, 2011 | 37.01 | 38.10 | 36.85 | 37.64 | 5,999,655 | +0.77(+2.09%) |
Feb 07, 2011 | 37.88 | 38.06 | 36.69 | 36.87 | 5,817,006 | -0.55(-1.47%) |
Feb 04, 2011 | 37.75 | 38.10 | 35.93 | 37.42 | 14,234,980 | +4.15(+12.47%) |
Feb 03, 2011 | 33.40 | 33.64 | 32.53 | 33.27 | 6,028,805 | -0.13(-0.39%) |
Feb 02, 2011 | 33.60 | 33.71 | 33.32 | 33.40 | 1,776,350 | -0.40(-1.18%) |
Feb 01, 2011 | 33.16 | 33.85 | 33.14 | 33.80 | 1,948,659 | +0.86(+2.61%) |
Jan 31, 2011 | 33.13 | 33.35 | 32.83 | 32.94 | 3,392,313 | -0.01(-0.03%) |
Jan 28, 2011 | 34.07 | 34.10 | 32.93 | 32.95 | 2,748,363 | -1.17(-3.43%) |
Jan 27, 2011 | 33.50 | 34.28 | 33.31 | 34.12 | 3,012,893 | +0.64(+1.91%) |
Jan 26, 2011 | 33.52 | 33.84 | 33.29 | 33.48 | 3,402,471 | -0.02(-0.06%) |
Jan 25, 2011 | 32.82 | 33.66 | 32.80 | 33.50 | 2,244,171 | +0.46(+1.39%) |
Jan 24, 2011 | 33.11 | 33.51 | 32.91 | 33.04 | 2,065,441 | -0.24(-0.72%) |
Jan 21, 2011 | 33.20 | 33.46 | 33.11 | 33.28 | 2,465,540 | +0.26(+0.79%) |
Jan 20, 2011 | 33.17 | 33.24 | 32.74 | 33.02 | 2,933,628 | -0.17(-0.51%) |
Jan 19, 2011 | 34.08 | 34.08 | 33.03 | 33.19 | 3,947,678 | -0.97(-2.84%) |
Jan 18, 2011 | 33.74 | 34.17 | 33.67 | 34.16 | 3,160,478 | +0.27(+0.80%) |
Jan 14, 2011 | 32.74 | 33.96 | 32.64 | 33.89 | 3,824,974 | +1.09(+3.32%) |
Jan 13, 2011 | 32.73 | 32.84 | 32.46 | 32.80 | 1,969,133 | -0.01(-0.03%) |
Jan 12, 2011 | 32.90 | 32.93 | 32.49 | 32.81 | 2,142,784 | +0.11(+0.34%) |
Jan 11, 2011 | 32.31 | 32.71 | 32.20 | 32.70 | 2,489,513 | +0.48(+1.49%) |
Jan 10, 2011 | 32.09 | 32.46 | 32.04 | 32.22 | 2,429,584 | +0.06(+0.19%) |
Jan 07, 2011 | 32.19 | 32.49 | 31.90 | 32.16 | 2,569,986 | +0.07(+0.22%) |
Jan 06, 2011 | 31.50 | 32.42 | 31.50 | 32.09 | 5,643,075 | +0.59(+1.87%) |
Jan 05, 2011 | 31.09 | 31.60 | 31.08 | 31.50 | 6,924,423 | +0.30(+0.96%) |
Jan 04, 2011 | 31.10 | 31.27 | 30.95 | 31.20 | 4,668,247 | +0.16(+0.52%) |
Jan 03, 2011 | 30.67 | 31.14 | 30.60 | 31.04 | 2,045,087 | +0.53(+1.74%) |
Dec 31, 2010 | 30.41 | 30.71 | 30.36 | 30.51 | 1,429,376 | +0.09(+0.30%) |
Dec 30, 2010 | 30.48 | 30.58 | 30.35 | 30.42 | 941,280 | -0.05(-0.16%) |
Dec 29, 2010 | 30.41 | 30.58 | 30.36 | 30.47 | 1,341,030 | +0.06(+0.20%) |
Dec 28, 2010 | 30.76 | 30.77 | 30.36 | 30.41 | 1,039,790 | -0.33(-1.07%) |
Dec 27, 2010 | 30.71 | 30.86 | 30.60 | 30.74 | 1,029,971 | -0.13(-0.42%) |
Dec 23, 2010 | 30.66 | 31.09 | 30.61 | 30.87 | 2,541,067 | +0.14(+0.46%) |
Dec 22, 2010 | 30.20 | 30.77 | 30.12 | 30.73 | 2,758,255 | +0.54(+1.79%) |
Dec 21, 2010 | 30.34 | 30.91 | 30.14 | 30.19 | 3,931,539 | -0.11(-0.36%) |
Dec 20, 2010 | 30.48 | 30.50 | 30.10 | 30.30 | 2,505,815 | -0.07(-0.23%) |
Dec 17, 2010 | 30.21 | 30.44 | 29.93 | 30.37 | 6,693,691 | +0.15(+0.50%) |
Dec 16, 2010 | 30.44 | 30.61 | 30.20 | 30.22 | 4,669,607 | -0.16(-0.53%) |
Dec 15, 2010 | 30.70 | 31.05 | 30.36 | 30.38 | 5,615,713 | -0.37(-1.20%) |
Dec 14, 2010 | 30.88 | 31.17 | 30.71 | 30.75 | 3,298,713 | -0.17(-0.56%) |
Dec 13, 2010 | 30.67 | 31.37 | 30.59 | 30.92 | 6,937,184 | +0.31(+1.02%) |
Dec 10, 2010 | 30.34 | 30.63 | 30.31 | 30.61 | 6,519,094 | +0.32(+1.06%) |
Dec 09, 2010 | 30.13 | 30.39 | 29.80 | 30.29 | 6,912,354 | +0.31(+1.03%) |
Dec 08, 2010 | 30.26 | 30.35 | 29.98 | 29.98 | 3,457,547 | -0.19(-0.63%) |
Dec 07, 2010 | 30.48 | 30.54 | 30.17 | 30.17 | 3,450,887 | -0.13(-0.43%) |
Dec 06, 2010 | 30.57 | 30.67 | 30.29 | 30.30 | 2,858,903 | -0.32(-1.05%) |
Dec 03, 2010 | 30.45 | 30.73 | 30.21 | 30.62 | 4,830,342 | +0.12(+0.39%) |
Dec 02, 2010 | 29.84 | 30.61 | 29.84 | 30.50 | 5,359,326 | +0.56(+1.87%) |