Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.18 | 34.25 | 34.00 | 34.16 | 476,852 | +0.28(+0.81%) |
Feb 25, 2011 | 33.91 | 33.95 | 33.79 | 33.89 | 367,047 | +0.17(+0.50%) |
Feb 24, 2011 | 33.75 | 33.81 | 33.52 | 33.72 | 542,824 | -0.11(-0.31%) |
Feb 23, 2011 | 33.95 | 34.00 | 33.61 | 33.82 | 1,029,796 | -0.11(-0.31%) |
Feb 22, 2011 | 34.09 | 34.33 | 33.82 | 33.93 | 641,464 | -0.90(-2.58%) |
Feb 18, 2011 | 34.75 | 34.88 | 34.67 | 34.83 | 294,093 | -0.05(-0.14%) |
Feb 17, 2011 | 34.64 | 34.92 | 34.48 | 34.88 | 877,381 | +1.24(+3.68%) |
Feb 16, 2011 | 33.54 | 33.67 | 33.43 | 33.64 | 698,932 | +0.40(+1.21%) |
Feb 15, 2011 | 33.33 | 33.34 | 32.97 | 33.23 | 1,703,556 | -0.63(-1.86%) |
Feb 14, 2011 | 33.97 | 33.98 | 33.73 | 33.86 | 750,046 | -0.08(-0.25%) |
Feb 11, 2011 | 33.68 | 34.02 | 33.54 | 33.95 | 217,763 | +0.14(+0.42%) |
Feb 10, 2011 | 33.53 | 33.91 | 33.53 | 33.81 | 192,633 | -0.06(-0.17%) |
Feb 09, 2011 | 33.77 | 34.02 | 33.74 | 33.86 | 1,550,906 | -0.03(-0.08%) |
Feb 08, 2011 | 34.01 | 34.04 | 33.84 | 33.89 | 466,445 | -0.12(-0.35%) |
Feb 07, 2011 | 34.07 | 34.17 | 33.97 | 34.01 | 467,313 | -0.33(-0.95%) |
Feb 04, 2011 | 34.35 | 34.41 | 34.14 | 34.34 | 443,165 | -0.39(-1.12%) |
Feb 03, 2011 | 34.56 | 34.78 | 34.32 | 34.73 | 413,908 | +0.15(+0.43%) |
Feb 02, 2011 | 34.67 | 34.77 | 34.51 | 34.58 | 380,362 | -0.13(-0.39%) |
Feb 01, 2011 | 34.64 | 34.83 | 34.57 | 34.71 | 557,551 | -0.07(-0.20%) |
Jan 31, 2011 | 34.88 | 34.90 | 34.66 | 34.78 | 264,686 | +0.27(+0.78%) |
Jan 28, 2011 | 35.17 | 35.20 | 34.35 | 34.51 | 612,839 | -1.46(-4.07%) |
Jan 27, 2011 | 35.91 | 36.24 | 35.68 | 35.98 | 851,802 | +0.55(+1.56%) |
Jan 26, 2011 | 35.41 | 35.65 | 35.32 | 35.43 | 394,361 | +0.01(+0.02%) |
Jan 25, 2011 | 35.26 | 35.42 | 35.10 | 35.42 | 309,307 | +0.06(+0.16%) |
Jan 24, 2011 | 35.03 | 35.41 | 35.02 | 35.36 | 791,803 | +0.45(+1.30%) |
Jan 21, 2011 | 35.07 | 35.17 | 34.85 | 34.91 | 351,345 | -0.33(-0.92%) |
Jan 20, 2011 | 35.27 | 35.50 | 34.93 | 35.24 | 507,328 | -0.59(-1.66%) |
Jan 19, 2011 | 35.99 | 36.09 | 35.75 | 35.83 | 387,871 | -0.16(-0.43%) |
Jan 18, 2011 | 36.07 | 36.12 | 35.83 | 35.99 | 505,649 | -0.44(-1.20%) |
Jan 14, 2011 | 35.90 | 36.45 | 35.86 | 36.43 | 944,160 | +0.38(+1.06%) |
Jan 13, 2011 | 36.16 | 36.28 | 36.01 | 36.04 | 329,065 | +0.30(+0.85%) |
Jan 12, 2011 | 35.55 | 35.87 | 35.50 | 35.74 | 409,964 | +0.15(+0.42%) |
Jan 11, 2011 | 35.66 | 35.66 | 35.43 | 35.59 | 500,302 | -0.13(-0.36%) |
Jan 10, 2011 | 35.73 | 35.84 | 35.48 | 35.72 | 190,951 | -0.05(-0.14%) |
Jan 07, 2011 | 36.09 | 36.09 | 35.51 | 35.77 | 362,126 | -0.50(-1.37%) |
Jan 06, 2011 | 36.47 | 36.52 | 36.16 | 36.26 | 225,010 | -0.16(-0.43%) |
Jan 05, 2011 | 36.02 | 36.56 | 36.02 | 36.42 | 431,826 | -0.26(-0.71%) |
Jan 04, 2011 | 36.81 | 36.84 | 36.36 | 36.68 | 477,520 | -0.30(-0.80%) |
Jan 03, 2011 | 36.80 | 37.01 | 36.61 | 36.98 | 263,391 | +0.65(+1.79%) |
Dec 31, 2010 | 36.18 | 36.57 | 36.18 | 36.33 | 161,608 | +0.10(+0.27%) |
Dec 30, 2010 | 36.38 | 36.48 | 36.19 | 36.23 | 146,480 | -0.07(-0.19%) |
Dec 29, 2010 | 36.35 | 36.50 | 36.30 | 36.30 | 250,263 | -0.14(-0.39%) |
Dec 28, 2010 | 36.55 | 36.63 | 36.23 | 36.44 | 435,983 | -0.25(-0.68%) |
Dec 27, 2010 | 36.30 | 36.90 | 36.30 | 36.69 | 462,474 | +0.80(+2.23%) |
Dec 23, 2010 | 35.82 | 36.12 | 35.75 | 35.89 | 258,836 | -0.06(-0.18%) |
Dec 22, 2010 | 36.01 | 36.06 | 35.86 | 35.95 | 289,721 | +0.39(+1.09%) |
Dec 21, 2010 | 34.96 | 35.61 | 35.36 | 35.56 | 353,662 | +0.60(+1.72%) |
Dec 20, 2010 | 34.88 | 35.05 | 34.77 | 34.96 | 167,442 | -0.06(-0.18%) |
Dec 17, 2010 | 34.85 | 35.07 | 34.83 | 35.02 | 193,542 | -0.11(-0.32%) |
Dec 16, 2010 | 34.65 | 35.22 | 34.61 | 35.14 | 362,683 | +0.62(+1.80%) |
Dec 15, 2010 | 34.56 | 34.69 | 34.28 | 34.51 | 318,909 | -0.01(-0.02%) |
Dec 14, 2010 | 34.55 | 34.71 | 34.44 | 34.52 | 502,387 | -0.15(-0.43%) |
Dec 13, 2010 | 34.81 | 34.85 | 34.62 | 34.67 | 451,482 | +0.01(+0.02%) |
Dec 10, 2010 | 34.60 | 34.73 | 34.50 | 34.66 | 294,299 | +0.01(+0.02%) |
Dec 09, 2010 | 34.76 | 34.85 | 34.61 | 34.66 | 444,622 | +0.13(+0.39%) |
Dec 08, 2010 | 34.44 | 34.58 | 34.31 | 34.52 | 233,753 | -0.10(-0.29%) |
Dec 07, 2010 | 34.91 | 35.01 | 34.56 | 34.62 | 416,735 | -0.16(-0.45%) |
Dec 06, 2010 | 34.85 | 34.88 | 34.66 | 34.78 | 242,364 | -0.33(-0.95%) |
Dec 03, 2010 | 34.84 | 35.14 | 34.72 | 35.11 | 1,031,297 | +0.47(+1.37%) |
Dec 02, 2010 | 34.13 | 34.72 | 34.11 | 34.64 | 356,881 | +0.73(+2.15%) |