Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.05 | 37.22 | 36.36 | 36.44 | 1,358,516 | -0.59(-1.59%) |
Feb 25, 2011 | 36.14 | 37.07 | 36.01 | 37.03 | 683,309 | +1.03(+2.86%) |
Feb 24, 2011 | 36.03 | 36.57 | 35.72 | 36.00 | 792,982 | +0.09(+0.25%) |
Feb 23, 2011 | 36.40 | 36.69 | 35.79 | 35.91 | 804,352 | -0.42(-1.16%) |
Feb 22, 2011 | 37.49 | 37.68 | 36.28 | 36.33 | 992,743 | -1.49(-3.94%) |
Feb 18, 2011 | 37.74 | 38.00 | 37.45 | 37.82 | 705,237 | +0.11(+0.29%) |
Feb 17, 2011 | 37.81 | 38.27 | 37.67 | 37.71 | 786,147 | -0.07(-0.19%) |
Feb 16, 2011 | 37.48 | 37.93 | 37.31 | 37.78 | 649,235 | +0.37(+0.99%) |
Feb 15, 2011 | 37.17 | 37.62 | 37.16 | 37.41 | 431,773 | +0.09(+0.24%) |
Feb 14, 2011 | 37.24 | 37.41 | 37.02 | 37.32 | 519,617 | +0.00(+0.00%) |
Feb 11, 2011 | 37.04 | 37.42 | 37.00 | 37.32 | 1,175,545 | +0.19(+0.51%) |
Feb 10, 2011 | 37.75 | 37.92 | 37.08 | 37.13 | 1,473,512 | -0.65(-1.72%) |
Feb 09, 2011 | 38.22 | 39.18 | 37.67 | 37.78 | 2,505,303 | +1.03(+2.80%) |
Feb 08, 2011 | 36.79 | 37.00 | 36.68 | 36.75 | 1,423,346 | +0.06(+0.16%) |
Feb 07, 2011 | 37.05 | 37.32 | 36.69 | 36.69 | 1,116,463 | -0.30(-0.81%) |
Feb 04, 2011 | 36.86 | 37.15 | 36.59 | 36.99 | 812,772 | +0.11(+0.30%) |
Feb 03, 2011 | 36.98 | 37.03 | 36.65 | 36.88 | 1,024,807 | -0.07(-0.19%) |
Feb 02, 2011 | 37.87 | 37.87 | 36.89 | 36.95 | 1,108,551 | -0.86(-2.27%) |
Feb 01, 2011 | 38.52 | 38.70 | 37.80 | 37.81 | 1,119,921 | -0.54(-1.41%) |
Jan 31, 2011 | 38.35 | 38.60 | 38.09 | 38.35 | 721,320 | +0.04(+0.10%) |
Jan 28, 2011 | 38.58 | 38.67 | 38.16 | 38.31 | 676,026 | -0.19(-0.49%) |
Jan 27, 2011 | 37.54 | 38.95 | 37.46 | 38.50 | 1,154,233 | +0.95(+2.53%) |
Jan 26, 2011 | 37.78 | 37.84 | 37.41 | 37.55 | 832,946 | -0.17(-0.45%) |
Jan 25, 2011 | 37.47 | 38.03 | 37.36 | 37.72 | 941,015 | +0.04(+0.11%) |
Jan 24, 2011 | 37.27 | 37.93 | 37.11 | 37.68 | 1,098,592 | +0.46(+1.24%) |
Jan 21, 2011 | 37.66 | 38.05 | 37.15 | 37.22 | 759,347 | -0.27(-0.72%) |
Jan 20, 2011 | 37.00 | 37.68 | 36.91 | 37.49 | 744,617 | +0.45(+1.21%) |
Jan 19, 2011 | 37.99 | 38.07 | 36.79 | 37.04 | 962,540 | -1.06(-2.78%) |
Jan 18, 2011 | 37.48 | 38.13 | 37.44 | 38.10 | 839,295 | +0.61(+1.63%) |
Jan 14, 2011 | 37.67 | 37.92 | 37.19 | 37.49 | 865,810 | -0.16(-0.42%) |
Jan 13, 2011 | 37.95 | 38.16 | 37.54 | 37.65 | 1,013,086 | -0.34(-0.89%) |
Jan 12, 2011 | 37.34 | 38.11 | 37.19 | 37.99 | 1,296,328 | +0.84(+2.26%) |
Jan 11, 2011 | 36.70 | 37.37 | 36.59 | 37.15 | 976,351 | +0.54(+1.48%) |
Jan 10, 2011 | 36.38 | 36.74 | 36.12 | 36.61 | 682,566 | +0.03(+0.08%) |
Jan 07, 2011 | 36.42 | 36.79 | 36.28 | 36.58 | 1,054,840 | +0.24(+0.66%) |
Jan 06, 2011 | 36.19 | 36.60 | 35.91 | 36.34 | 1,404,904 | -0.31(-0.85%) |
Jan 05, 2011 | 36.04 | 36.76 | 35.98 | 36.65 | 1,060,196 | +0.45(+1.24%) |
Jan 04, 2011 | 35.84 | 36.25 | 35.81 | 36.20 | 1,192,324 | +0.36(+1.00%) |
Jan 03, 2011 | 35.63 | 35.91 | 35.35 | 35.84 | 1,111,798 | +0.30(+0.84%) |
Dec 31, 2010 | 35.61 | 35.68 | 35.25 | 35.54 | 735,497 | -0.18(-0.50%) |
Dec 30, 2010 | 35.80 | 35.87 | 35.42 | 35.72 | 615,699 | -0.09(-0.25%) |
Dec 29, 2010 | 35.57 | 36.00 | 35.47 | 35.81 | 806,799 | +0.25(+0.70%) |
Dec 28, 2010 | 36.00 | 36.09 | 35.43 | 35.56 | 718,823 | -0.43(-1.19%) |
Dec 27, 2010 | 35.75 | 36.19 | 35.60 | 35.99 | 709,050 | +0.29(+0.81%) |
Dec 23, 2010 | 35.75 | 36.02 | 35.66 | 35.70 | 558,116 | +0.10(+0.28%) |
Dec 22, 2010 | 35.16 | 35.93 | 35.08 | 35.60 | 897,199 | +0.42(+1.19%) |
Dec 21, 2010 | 35.43 | 35.50 | 34.92 | 35.18 | 678,209 | -0.10(-0.28%) |
Dec 20, 2010 | 35.25 | 35.40 | 34.95 | 35.28 | 807,085 | +0.16(+0.46%) |
Dec 17, 2010 | 35.15 | 35.29 | 34.78 | 35.12 | 1,150,509 | -0.07(-0.20%) |
Dec 16, 2010 | 34.96 | 35.36 | 34.96 | 35.19 | 808,830 | +0.29(+0.83%) |
Dec 15, 2010 | 34.66 | 35.39 | 34.42 | 34.90 | 869,713 | +0.29(+0.84%) |
Dec 14, 2010 | 33.76 | 35.36 | 33.74 | 34.61 | 2,139,464 | -0.12(-0.35%) |
Dec 13, 2010 | 35.15 | 35.15 | 34.24 | 34.73 | 1,846,301 | -0.29(-0.83%) |
Dec 10, 2010 | 35.21 | 35.37 | 34.80 | 35.02 | 1,363,203 | +0.20(+0.57%) |
Dec 09, 2010 | 34.29 | 36.10 | 32.50 | 34.82 | 4,093,057 | +0.91(+2.68%) |
Dec 08, 2010 | 34.14 | 34.68 | 33.76 | 33.91 | 937,144 | -0.26(-0.76%) |
Dec 07, 2010 | 34.13 | 34.40 | 33.98 | 34.17 | 898,982 | +0.31(+0.92%) |
Dec 06, 2010 | 33.52 | 33.97 | 33.39 | 33.86 | 685,650 | +0.19(+0.56%) |
Dec 03, 2010 | 33.49 | 33.76 | 33.22 | 33.67 | 909,945 | +0.08(+0.24%) |
Dec 02, 2010 | 33.27 | 33.91 | 33.02 | 33.59 | 1,082,666 | +0.40(+1.21%) |