Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.63 | 34.78 | 34.57 | 34.75 | 39,519 | +0.26(+0.75%) |
Feb 25, 2011 | 34.32 | 34.49 | 34.31 | 34.49 | 73,687 | +0.31(+0.90%) |
Feb 24, 2011 | 34.25 | 34.28 | 33.98 | 34.19 | 57,611 | -0.06(-0.16%) |
Feb 23, 2011 | 34.42 | 34.50 | 34.14 | 34.24 | 52,680 | -0.27(-0.79%) |
Feb 22, 2011 | 34.67 | 34.91 | 34.42 | 34.51 | 49,966 | -0.52(-1.47%) |
Feb 18, 2011 | 35.02 | 35.04 | 34.94 | 35.03 | 116,376 | +0.00(+0.00%) |
Feb 17, 2011 | 34.79 | 35.04 | 34.79 | 35.03 | 42,026 | +0.24(+0.70%) |
Feb 16, 2011 | 34.72 | 34.81 | 34.68 | 34.79 | 70,286 | +0.11(+0.32%) |
Feb 15, 2011 | 34.65 | 34.70 | 34.57 | 34.68 | 60,509 | -0.07(-0.20%) |
Feb 14, 2011 | 34.70 | 34.74 | 34.61 | 34.74 | 29,520 | +0.04(+0.12%) |
Feb 11, 2011 | 34.41 | 34.76 | 34.41 | 34.70 | 52,454 | +0.17(+0.51%) |
Feb 10, 2011 | 34.41 | 34.55 | 34.35 | 34.53 | 113,221 | +0.03(+0.08%) |
Feb 09, 2011 | 34.47 | 34.54 | 34.40 | 34.50 | 58,482 | -0.05(-0.14%) |
Feb 08, 2011 | 34.43 | 34.57 | 34.40 | 34.55 | 99,117 | +0.13(+0.39%) |
Feb 07, 2011 | 34.29 | 34.46 | 34.28 | 34.42 | 114,738 | +0.13(+0.37%) |
Feb 04, 2011 | 34.19 | 34.29 | 34.09 | 34.29 | 162,670 | +0.06(+0.16%) |
Feb 03, 2011 | 34.03 | 34.29 | 33.96 | 34.24 | 343,247 | +0.08(+0.22%) |
Feb 02, 2011 | 34.17 | 34.24 | 34.14 | 34.16 | 36,318 | -0.05(-0.14%) |
Feb 01, 2011 | 33.99 | 34.23 | 33.96 | 34.21 | 95,375 | +0.43(+1.26%) |
Jan 31, 2011 | 33.71 | 33.86 | 33.68 | 33.78 | 98,436 | +0.17(+0.52%) |
Jan 28, 2011 | 34.20 | 34.22 | 33.61 | 33.61 | 54,137 | -0.54(-1.57%) |
Jan 27, 2011 | 34.10 | 34.18 | 34.03 | 34.14 | 55,036 | +0.06(+0.16%) |
Jan 26, 2011 | 34.01 | 34.14 | 34.01 | 34.09 | 34,266 | +0.13(+0.37%) |
Jan 25, 2011 | 33.92 | 33.96 | 33.75 | 33.96 | 53,590 | +0.04(+0.12%) |
Jan 24, 2011 | 33.72 | 33.97 | 33.72 | 33.92 | 72,695 | +0.20(+0.60%) |
Jan 21, 2011 | 33.79 | 33.87 | 33.67 | 33.72 | 56,664 | +0.06(+0.17%) |
Jan 20, 2011 | 33.52 | 33.71 | 33.47 | 33.66 | 117,335 | +0.06(+0.19%) |
Jan 19, 2011 | 33.74 | 33.80 | 33.52 | 33.60 | 130,437 | -0.19(-0.56%) |
Jan 18, 2011 | 33.80 | 33.84 | 33.75 | 33.79 | 77,309 | +0.03(+0.10%) |
Jan 14, 2011 | 33.61 | 33.75 | 33.57 | 33.75 | 53,798 | +0.13(+0.39%) |
Jan 13, 2011 | 33.65 | 33.70 | 33.56 | 33.62 | 251,805 | -0.04(-0.12%) |
Jan 12, 2011 | 33.52 | 33.73 | 33.52 | 33.66 | 181,259 | +0.24(+0.73%) |
Jan 11, 2011 | 33.55 | 33.55 | 33.36 | 33.42 | 59,097 | -0.02(-0.06%) |
Jan 10, 2011 | 33.41 | 33.45 | 33.29 | 33.44 | 62,761 | -0.08(-0.23%) |
Jan 07, 2011 | 33.73 | 33.73 | 33.37 | 33.52 | 101,752 | -0.15(-0.46%) |
Jan 06, 2011 | 33.72 | 33.72 | 33.50 | 33.67 | 94,634 | -0.06(-0.19%) |
Jan 05, 2011 | 33.50 | 33.73 | 33.50 | 33.73 | 312,417 | +0.07(+0.21%) |
Jan 04, 2011 | 33.68 | 33.73 | 33.51 | 33.66 | 74,323 | +0.01(+0.04%) |
Jan 03, 2011 | 33.71 | 33.80 | 33.61 | 33.65 | 147,581 | +0.14(+0.42%) |
Dec 31, 2010 | 33.52 | 33.57 | 33.46 | 33.51 | 34,803 | -0.02(-0.06%) |
Dec 30, 2010 | 33.54 | 33.84 | 33.47 | 33.53 | 91,009 | -0.06(-0.19%) |
Dec 29, 2010 | 33.59 | 33.66 | 33.58 | 33.59 | 59,309 | +0.04(+0.12%) |
Dec 28, 2010 | 33.57 | 33.57 | 33.46 | 33.55 | 35,934 | +0.02(+0.06%) |
Dec 27, 2010 | 33.42 | 33.53 | 33.36 | 33.53 | 58,070 | +0.03(+0.10%) |
Dec 23, 2010 | 33.53 | 33.55 | 33.45 | 33.50 | 71,683 | +0.03(+0.08%) |
Dec 22, 2010 | 33.49 | 33.50 | 33.35 | 33.47 | 93,962 | +0.04(+0.12%) |
Dec 21, 2010 | 33.48 | 33.48 | 33.36 | 33.43 | 90,077 | +0.10(+0.29%) |
Dec 20, 2010 | 33.39 | 33.41 | 33.20 | 33.33 | 96,474 | +0.10(+0.31%) |
Dec 17, 2010 | 33.22 | 33.41 | 33.08 | 33.23 | 115,669 | +0.01(+0.04%) |
Dec 16, 2010 | 33.06 | 33.26 | 32.95 | 33.21 | 64,488 | +0.15(+0.46%) |
Dec 15, 2010 | 33.19 | 33.21 | 33.03 | 33.06 | 172,574 | -0.13(-0.39%) |
Dec 14, 2010 | 33.10 | 33.26 | 33.08 | 33.19 | 154,339 | +0.17(+0.50%) |
Dec 13, 2010 | 33.10 | 33.12 | 33.01 | 33.03 | 151,531 | +0.10(+0.29%) |
Dec 10, 2010 | 32.88 | 32.97 | 32.82 | 32.93 | 52,803 | +0.16(+0.48%) |
Dec 09, 2010 | 32.86 | 32.86 | 32.67 | 32.77 | 53,797 | +0.07(+0.21%) |
Dec 08, 2010 | 32.79 | 32.79 | 32.53 | 32.70 | 132,934 | -0.01(-0.02%) |
Dec 07, 2010 | 32.92 | 32.92 | 32.68 | 32.71 | 96,558 | +0.08(+0.25%) |
Dec 06, 2010 | 32.54 | 32.68 | 32.54 | 32.63 | 63,383 | -0.00(-0.00%) |
Dec 03, 2010 | 32.46 | 32.66 | 32.41 | 32.63 | 178,486 | +0.09(+0.28%) |
Dec 02, 2010 | 32.30 | 32.55 | 32.28 | 32.54 | 323,421 | +0.21(+0.64%) |