Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.55 | 36.03 | 35.41 | 35.98 | 7,686,975 | +0.52(+1.47%) |
Feb 25, 2011 | 35.56 | 35.68 | 35.30 | 35.46 | 5,658,229 | +0.12(+0.34%) |
Feb 24, 2011 | 34.66 | 35.56 | 34.60 | 35.34 | 6,237,407 | +0.58(+1.68%) |
Feb 23, 2011 | 35.35 | 35.47 | 34.37 | 34.75 | 8,507,902 | -0.67(-1.89%) |
Feb 22, 2011 | 36.10 | 36.28 | 35.28 | 35.42 | 7,731,214 | -1.06(-2.90%) |
Feb 18, 2011 | 36.67 | 36.70 | 36.29 | 36.48 | 5,890,747 | -0.26(-0.70%) |
Feb 17, 2011 | 36.63 | 36.79 | 36.18 | 36.74 | 8,523,852 | +0.06(+0.16%) |
Feb 16, 2011 | 36.98 | 36.98 | 36.47 | 36.68 | 7,621,095 | -0.12(-0.34%) |
Feb 15, 2011 | 36.83 | 36.97 | 36.71 | 36.80 | 4,356,489 | -0.20(-0.55%) |
Feb 14, 2011 | 37.23 | 37.27 | 36.79 | 37.00 | 5,717,165 | -0.18(-0.50%) |
Feb 11, 2011 | 36.53 | 37.37 | 36.43 | 37.19 | 7,829,552 | +0.57(+1.55%) |
Feb 10, 2011 | 35.87 | 36.83 | 35.82 | 36.62 | 8,281,815 | +0.62(+1.73%) |
Feb 09, 2011 | 35.59 | 36.16 | 35.53 | 36.00 | 5,409,739 | +0.27(+0.77%) |
Feb 08, 2011 | 35.55 | 35.76 | 35.43 | 35.72 | 5,663,697 | +0.19(+0.54%) |
Feb 07, 2011 | 35.49 | 35.78 | 35.35 | 35.53 | 5,622,222 | +0.14(+0.38%) |
Feb 04, 2011 | 35.14 | 35.50 | 35.00 | 35.40 | 4,732,367 | +0.24(+0.69%) |
Feb 03, 2011 | 35.35 | 35.56 | 35.13 | 35.15 | 8,145,844 | -0.21(-0.61%) |
Feb 02, 2011 | 35.69 | 35.88 | 35.29 | 35.37 | 5,578,787 | -0.47(-1.32%) |
Feb 01, 2011 | 35.82 | 36.05 | 35.62 | 35.84 | 7,672,740 | +0.30(+0.85%) |
Jan 31, 2011 | 35.17 | 35.72 | 35.12 | 35.54 | 8,844,077 | +0.41(+1.17%) |
Jan 28, 2011 | 35.85 | 35.90 | 35.05 | 35.13 | 10,393,129 | -0.68(-1.89%) |
Jan 27, 2011 | 35.55 | 35.90 | 35.54 | 35.80 | 9,743,268 | +0.46(+1.30%) |
Jan 26, 2011 | 35.27 | 35.59 | 35.01 | 35.35 | 12,371,870 | +0.41(+1.18%) |
Jan 25, 2011 | 35.35 | 35.68 | 34.72 | 34.93 | 16,362,710 | -0.44(-1.25%) |
Jan 24, 2011 | 35.40 | 35.52 | 35.26 | 35.38 | 10,240,572 | -0.12(-0.33%) |
Jan 21, 2011 | 35.86 | 36.11 | 35.41 | 35.49 | 15,069,925 | -0.20(-0.57%) |
Jan 20, 2011 | 35.74 | 35.79 | 34.97 | 35.70 | 17,447,308 | -0.84(-2.31%) |
Jan 19, 2011 | 36.91 | 36.99 | 36.36 | 36.54 | 9,419,672 | -0.32(-0.88%) |
Jan 18, 2011 | 37.14 | 37.27 | 36.67 | 36.86 | 8,464,145 | -0.19(-0.51%) |
Jan 14, 2011 | 37.16 | 37.28 | 36.87 | 37.05 | 7,341,027 | -0.14(-0.36%) |
Jan 13, 2011 | 36.80 | 37.36 | 36.71 | 37.19 | 6,433,377 | +0.35(+0.96%) |
Jan 12, 2011 | 36.80 | 37.01 | 36.66 | 36.83 | 5,524,142 | +0.23(+0.63%) |
Jan 11, 2011 | 36.86 | 36.93 | 36.43 | 36.60 | 6,612,497 | +0.04(+0.11%) |
Jan 10, 2011 | 35.99 | 36.81 | 35.79 | 36.56 | 13,178,259 | +0.82(+2.29%) |
Jan 07, 2011 | 34.90 | 35.82 | 34.90 | 35.74 | 10,746,120 | +0.99(+2.84%) |
Jan 06, 2011 | 34.82 | 35.10 | 34.55 | 34.76 | 5,845,518 | -0.15(-0.44%) |
Jan 05, 2011 | 34.78 | 35.05 | 34.68 | 34.91 | 6,933,397 | -0.05(-0.13%) |
Jan 04, 2011 | 35.31 | 35.37 | 34.54 | 34.96 | 6,867,800 | -0.36(-1.02%) |
Jan 03, 2011 | 35.23 | 35.51 | 35.05 | 35.32 | 7,195,334 | +0.52(+1.49%) |
Dec 31, 2010 | 34.55 | 34.90 | 34.53 | 34.80 | 3,380,052 | +0.23(+0.65%) |
Dec 30, 2010 | 34.64 | 34.70 | 34.45 | 34.57 | 2,331,103 | -0.03(-0.10%) |
Dec 29, 2010 | 34.61 | 34.75 | 34.42 | 34.61 | 2,999,973 | +0.09(+0.26%) |
Dec 28, 2010 | 34.54 | 34.63 | 34.27 | 34.52 | 2,775,226 | -0.04(-0.11%) |
Dec 27, 2010 | 34.35 | 34.68 | 34.28 | 34.55 | 2,364,707 | +0.11(+0.33%) |
Dec 23, 2010 | 34.57 | 34.64 | 34.30 | 34.44 | 2,575,844 | -0.14(-0.41%) |
Dec 22, 2010 | 34.57 | 34.65 | 34.35 | 34.58 | 3,400,646 | +0.01(+0.03%) |
Dec 21, 2010 | 34.24 | 34.72 | 34.19 | 34.57 | 5,176,133 | +0.44(+1.28%) |
Dec 20, 2010 | 34.27 | 34.39 | 33.97 | 34.14 | 5,718,368 | -0.11(-0.31%) |
Dec 17, 2010 | 34.54 | 34.67 | 34.07 | 34.24 | 12,960,203 | -0.42(-1.20%) |
Dec 16, 2010 | 34.37 | 34.75 | 33.99 | 34.66 | 9,075,609 | +0.32(+0.93%) |
Dec 15, 2010 | 34.29 | 34.90 | 34.26 | 34.34 | 7,599,389 | -0.05(-0.14%) |
Dec 14, 2010 | 34.75 | 34.96 | 34.15 | 34.39 | 7,310,829 | -0.23(-0.66%) |
Dec 13, 2010 | 34.83 | 35.01 | 34.52 | 34.62 | 6,506,371 | -0.17(-0.50%) |
Dec 10, 2010 | 35.07 | 35.09 | 34.37 | 34.79 | 7,038,685 | -0.06(-0.17%) |
Dec 09, 2010 | 35.09 | 35.15 | 34.67 | 34.85 | 6,415,315 | +0.12(+0.36%) |
Dec 08, 2010 | 35.47 | 35.48 | 34.65 | 34.73 | 8,175,287 | -0.62(-1.76%) |
Dec 07, 2010 | 35.73 | 35.97 | 35.32 | 35.35 | 10,840,001 | -0.11(-0.31%) |
Dec 06, 2010 | 35.49 | 35.58 | 35.30 | 35.46 | 5,966,857 | -0.05(-0.14%) |
Dec 03, 2010 | 34.96 | 35.58 | 34.96 | 35.51 | 5,823,249 | +0.33(+0.95%) |
Dec 02, 2010 | 34.38 | 35.33 | 34.38 | 35.17 | 6,818,704 | +0.84(+2.45%) |