Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.56 | 36.04 | 35.41 | 35.99 | 7,685,193 | +0.52(+1.47%) |
Feb 25, 2011 | 35.57 | 35.69 | 35.30 | 35.47 | 5,656,917 | +0.12(+0.34%) |
Feb 24, 2011 | 34.67 | 35.57 | 34.61 | 35.35 | 6,235,961 | +0.58(+1.68%) |
Feb 23, 2011 | 35.36 | 35.48 | 34.37 | 34.76 | 8,505,929 | -0.67(-1.89%) |
Feb 22, 2011 | 36.11 | 36.29 | 35.29 | 35.43 | 7,729,421 | -1.06(-2.90%) |
Feb 18, 2011 | 36.68 | 36.71 | 36.30 | 36.49 | 5,889,381 | -0.26(-0.70%) |
Feb 17, 2011 | 36.64 | 36.80 | 36.19 | 36.74 | 8,521,875 | +0.06(+0.16%) |
Feb 16, 2011 | 36.99 | 36.99 | 36.48 | 36.68 | 7,619,328 | -0.12(-0.34%) |
Feb 15, 2011 | 36.84 | 36.98 | 36.72 | 36.81 | 4,355,479 | -0.20(-0.55%) |
Feb 14, 2011 | 37.24 | 37.28 | 36.79 | 37.01 | 5,715,839 | -0.18(-0.49%) |
Feb 11, 2011 | 36.54 | 37.38 | 36.44 | 37.20 | 7,827,736 | +0.57(+1.55%) |
Feb 10, 2011 | 35.87 | 36.84 | 35.82 | 36.63 | 8,279,895 | +0.62(+1.73%) |
Feb 09, 2011 | 35.60 | 36.17 | 35.54 | 36.00 | 5,408,485 | +0.27(+0.77%) |
Feb 08, 2011 | 35.56 | 35.77 | 35.44 | 35.73 | 5,662,383 | +0.19(+0.54%) |
Feb 07, 2011 | 35.50 | 35.79 | 35.36 | 35.54 | 5,620,918 | +0.14(+0.38%) |
Feb 04, 2011 | 35.15 | 35.51 | 35.01 | 35.40 | 4,731,269 | +0.24(+0.69%) |
Feb 03, 2011 | 35.36 | 35.57 | 35.14 | 35.16 | 8,143,955 | -0.21(-0.61%) |
Feb 02, 2011 | 35.70 | 35.89 | 35.30 | 35.37 | 5,577,493 | -0.47(-1.32%) |
Feb 01, 2011 | 35.83 | 36.06 | 35.63 | 35.85 | 7,670,960 | +0.30(+0.85%) |
Jan 31, 2011 | 35.18 | 35.73 | 35.13 | 35.55 | 8,842,026 | +0.41(+1.17%) |
Jan 28, 2011 | 35.86 | 35.91 | 35.06 | 35.14 | 10,390,719 | -0.68(-1.89%) |
Jan 27, 2011 | 35.55 | 35.91 | 35.55 | 35.81 | 9,741,009 | +0.46(+1.30%) |
Jan 26, 2011 | 35.28 | 35.60 | 35.02 | 35.36 | 12,369,001 | +0.41(+1.18%) |
Jan 25, 2011 | 35.36 | 35.69 | 34.73 | 34.94 | 16,358,916 | -0.44(-1.25%) |
Jan 24, 2011 | 35.41 | 35.53 | 35.26 | 35.39 | 10,238,197 | -0.12(-0.33%) |
Jan 21, 2011 | 35.87 | 36.12 | 35.42 | 35.50 | 15,066,430 | -0.20(-0.57%) |
Jan 20, 2011 | 35.75 | 35.80 | 34.98 | 35.70 | 17,443,262 | -0.85(-2.31%) |
Jan 19, 2011 | 36.92 | 37.00 | 36.37 | 36.55 | 9,417,487 | -0.32(-0.88%) |
Jan 18, 2011 | 37.15 | 37.27 | 36.68 | 36.87 | 8,462,182 | -0.19(-0.51%) |
Jan 14, 2011 | 37.17 | 37.29 | 36.88 | 37.06 | 7,339,325 | -0.14(-0.36%) |
Jan 13, 2011 | 36.80 | 37.37 | 36.72 | 37.20 | 6,431,885 | +0.35(+0.96%) |
Jan 12, 2011 | 36.81 | 37.02 | 36.67 | 36.84 | 5,522,861 | +0.23(+0.63%) |
Jan 11, 2011 | 36.87 | 36.94 | 36.44 | 36.61 | 6,610,964 | +0.04(+0.11%) |
Jan 10, 2011 | 35.99 | 36.82 | 35.80 | 36.57 | 13,175,202 | +0.82(+2.29%) |
Jan 07, 2011 | 34.91 | 35.82 | 34.91 | 35.75 | 10,743,628 | +0.99(+2.84%) |
Jan 06, 2011 | 34.83 | 35.11 | 34.56 | 34.77 | 5,844,162 | -0.15(-0.44%) |
Jan 05, 2011 | 34.79 | 35.06 | 34.69 | 34.92 | 6,931,789 | -0.05(-0.13%) |
Jan 04, 2011 | 35.31 | 35.38 | 34.55 | 34.96 | 6,866,207 | -0.36(-1.02%) |
Jan 03, 2011 | 35.24 | 35.52 | 35.06 | 35.33 | 7,193,666 | +0.52(+1.49%) |
Dec 31, 2010 | 34.56 | 34.91 | 34.54 | 34.81 | 3,379,268 | +0.23(+0.65%) |
Dec 30, 2010 | 34.65 | 34.71 | 34.46 | 34.58 | 2,330,562 | -0.03(-0.10%) |
Dec 29, 2010 | 34.62 | 34.76 | 34.42 | 34.62 | 2,999,277 | +0.09(+0.26%) |
Dec 28, 2010 | 34.55 | 34.64 | 34.28 | 34.52 | 2,774,582 | -0.04(-0.11%) |
Dec 27, 2010 | 34.36 | 34.69 | 34.29 | 34.56 | 2,364,158 | +0.11(+0.33%) |
Dec 23, 2010 | 34.58 | 34.65 | 34.30 | 34.45 | 2,575,247 | -0.14(-0.41%) |
Dec 22, 2010 | 34.58 | 34.66 | 34.36 | 34.59 | 3,399,857 | +0.01(+0.03%) |
Dec 21, 2010 | 34.25 | 34.72 | 34.20 | 34.58 | 5,174,933 | +0.44(+1.28%) |
Dec 20, 2010 | 34.28 | 34.40 | 33.98 | 34.15 | 5,717,042 | -0.11(-0.31%) |
Dec 17, 2010 | 34.54 | 34.68 | 34.07 | 34.25 | 12,957,197 | -0.42(-1.20%) |
Dec 16, 2010 | 34.38 | 34.75 | 34.00 | 34.67 | 9,073,505 | +0.32(+0.93%) |
Dec 15, 2010 | 34.30 | 34.90 | 34.27 | 34.35 | 7,597,626 | -0.05(-0.14%) |
Dec 14, 2010 | 34.76 | 34.97 | 34.16 | 34.40 | 7,309,133 | -0.23(-0.66%) |
Dec 13, 2010 | 34.84 | 35.02 | 34.53 | 34.63 | 6,504,862 | -0.17(-0.50%) |
Dec 10, 2010 | 35.07 | 35.10 | 34.38 | 34.80 | 7,037,052 | -0.06(-0.17%) |
Dec 09, 2010 | 35.10 | 35.16 | 34.68 | 34.86 | 6,413,827 | +0.12(+0.36%) |
Dec 08, 2010 | 35.48 | 35.49 | 34.66 | 34.74 | 8,173,391 | -0.62(-1.76%) |
Dec 07, 2010 | 35.74 | 35.98 | 35.33 | 35.36 | 10,837,487 | -0.11(-0.31%) |
Dec 06, 2010 | 35.50 | 35.59 | 35.31 | 35.47 | 5,965,473 | -0.05(-0.14%) |
Dec 03, 2010 | 34.97 | 35.58 | 34.97 | 35.52 | 5,821,899 | +0.33(+0.95%) |
Dec 02, 2010 | 34.39 | 35.34 | 34.39 | 35.18 | 6,817,122 | +0.84(+2.45%) |