Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.44 | 37.68 | 37.23 | 37.47 | 30,217 | +0.26(+0.70%) |
Feb 25, 2011 | 36.55 | 37.23 | 36.55 | 37.21 | 11,949 | +0.70(+1.91%) |
Feb 24, 2011 | 36.83 | 36.83 | 36.06 | 36.51 | 17,203 | -0.08(-0.23%) |
Feb 23, 2011 | 36.98 | 37.07 | 36.11 | 36.60 | 17,063 | -0.47(-1.28%) |
Feb 22, 2011 | 38.29 | 38.29 | 36.95 | 37.07 | 65,489 | -1.28(-3.34%) |
Feb 18, 2011 | 38.69 | 38.69 | 38.17 | 38.35 | 29,842 | -0.16(-0.42%) |
Feb 17, 2011 | 38.46 | 38.57 | 38.17 | 38.51 | 27,647 | +0.27(+0.71%) |
Feb 16, 2011 | 38.00 | 38.28 | 38.00 | 38.24 | 16,467 | +0.54(+1.43%) |
Feb 15, 2011 | 37.90 | 37.96 | 37.66 | 37.70 | 23,221 | -0.30(-0.79%) |
Feb 14, 2011 | 38.04 | 38.04 | 37.70 | 38.00 | 12,903 | +0.32(+0.86%) |
Feb 11, 2011 | 37.41 | 37.76 | 37.41 | 37.68 | 7,949 | +0.37(+0.98%) |
Feb 10, 2011 | 37.23 | 37.45 | 36.61 | 37.31 | 12,703 | +0.05(+0.13%) |
Feb 09, 2011 | 37.36 | 37.41 | 37.10 | 37.26 | 16,403 | -0.23(-0.61%) |
Feb 08, 2011 | 37.36 | 37.49 | 37.25 | 37.49 | 13,217 | +0.14(+0.37%) |
Feb 07, 2011 | 37.44 | 37.47 | 37.10 | 37.35 | 18,958 | +0.24(+0.65%) |
Feb 04, 2011 | 37.19 | 37.19 | 36.82 | 37.11 | 14,542 | +0.06(+0.16%) |
Feb 03, 2011 | 37.10 | 37.10 | 36.67 | 37.05 | 3,357 | +0.12(+0.33%) |
Feb 02, 2011 | 36.88 | 37.29 | 36.88 | 36.93 | 9,796 | -0.25(-0.68%) |
Feb 01, 2011 | 36.78 | 37.24 | 36.77 | 37.18 | 6,624 | +0.90(+2.49%) |
Jan 31, 2011 | 36.06 | 36.44 | 35.98 | 36.28 | 12,061 | +0.46(+1.28%) |
Jan 28, 2011 | 36.60 | 36.64 | 35.82 | 35.82 | 26,595 | -0.71(-1.94%) |
Jan 27, 2011 | 36.46 | 36.66 | 36.44 | 36.53 | 18,131 | -0.07(-0.19%) |
Jan 26, 2011 | 36.06 | 36.65 | 36.06 | 36.60 | 18,112 | +0.76(+2.13%) |
Jan 25, 2011 | 35.70 | 35.84 | 35.52 | 35.84 | 33,827 | +0.10(+0.27%) |
Jan 24, 2011 | 35.56 | 35.86 | 35.51 | 35.74 | 11,669 | +0.33(+0.93%) |
Jan 21, 2011 | 35.67 | 35.71 | 35.34 | 35.41 | 9,609 | +0.18(+0.51%) |
Jan 20, 2011 | 35.85 | 35.85 | 35.13 | 35.23 | 15,713 | -0.66(-1.84%) |
Jan 19, 2011 | 36.40 | 36.40 | 35.82 | 35.89 | 6,006 | -0.85(-2.31%) |
Jan 18, 2011 | 36.75 | 36.75 | 36.48 | 36.74 | 10,833 | +0.25(+0.70%) |
Jan 14, 2011 | 36.07 | 36.52 | 36.07 | 36.49 | 12,213 | +0.17(+0.47%) |
Jan 13, 2011 | 36.46 | 36.53 | 36.22 | 36.32 | 15,588 | -0.00(-0.00%) |
Jan 12, 2011 | 36.01 | 36.46 | 36.01 | 36.32 | 6,001 | +0.38(+1.07%) |
Jan 11, 2011 | 35.81 | 36.06 | 35.74 | 35.93 | 10,880 | +0.11(+0.30%) |
Jan 10, 2011 | 35.62 | 35.90 | 35.24 | 35.83 | 13,613 | +0.20(+0.55%) |
Jan 07, 2011 | 35.83 | 35.94 | 35.37 | 35.63 | 7,338 | -0.12(-0.34%) |
Jan 06, 2011 | 35.80 | 35.89 | 35.61 | 35.75 | 22,823 | -0.10(-0.28%) |
Jan 05, 2011 | 35.35 | 35.88 | 35.35 | 35.85 | 96,725 | +0.25(+0.70%) |
Jan 04, 2011 | 36.44 | 36.44 | 35.29 | 35.60 | 23,225 | -0.39(-1.08%) |
Jan 03, 2011 | 35.90 | 36.23 | 35.90 | 35.99 | 10,322 | +0.55(+1.55%) |
Dec 31, 2010 | 35.82 | 35.82 | 35.42 | 35.44 | 6,851 | -0.15(-0.42%) |
Dec 30, 2010 | 35.81 | 35.81 | 35.56 | 35.59 | 6,013 | -0.02(-0.06%) |
Dec 29, 2010 | 35.49 | 35.64 | 35.49 | 35.61 | 21,451 | +0.21(+0.59%) |
Dec 28, 2010 | 35.67 | 35.67 | 35.39 | 35.40 | 8,049 | +0.00(+0.01%) |
Dec 27, 2010 | 35.58 | 35.58 | 35.25 | 35.40 | 5,705 | +0.00(+0.00%) |
Dec 23, 2010 | 35.49 | 35.54 | 35.39 | 35.40 | 4,444 | -0.01(-0.03%) |
Dec 22, 2010 | 35.46 | 35.57 | 35.36 | 35.41 | 4,927 | -0.07(-0.19%) |
Dec 21, 2010 | 35.35 | 35.53 | 35.35 | 35.48 | 23,851 | +0.28(+0.78%) |
Dec 20, 2010 | 35.14 | 35.31 | 35.01 | 35.20 | 21,237 | +0.23(+0.67%) |
Dec 17, 2010 | 35.02 | 35.05 | 34.72 | 34.97 | 25,383 | -0.62(-1.76%) |
Dec 16, 2010 | 35.55 | 35.59 | 35.19 | 35.59 | 39,469 | +0.15(+0.42%) |
Dec 15, 2010 | 35.72 | 35.72 | 35.39 | 35.44 | 4,084 | -0.08(-0.23%) |
Dec 14, 2010 | 35.49 | 35.69 | 35.45 | 35.52 | 9,172 | +0.07(+0.20%) |
Dec 13, 2010 | 35.73 | 35.73 | 35.45 | 35.45 | 8,461 | +0.02(+0.04%) |
Dec 10, 2010 | 35.23 | 35.51 | 35.23 | 35.44 | 1,801 | +0.27(+0.75%) |
Dec 09, 2010 | 35.65 | 35.65 | 35.00 | 35.17 | 4,483 | +0.04(+0.11%) |
Dec 08, 2010 | 35.66 | 35.66 | 35.00 | 35.13 | 5,489 | -0.14(-0.40%) |
Dec 07, 2010 | 35.42 | 35.58 | 35.27 | 35.27 | 50,669 | +0.06(+0.17%) |
Dec 06, 2010 | 35.07 | 35.28 | 35.06 | 35.21 | 26,321 | +0.02(+0.06%) |
Dec 03, 2010 | 35.00 | 35.24 | 34.93 | 35.19 | 10,044 | +0.15(+0.43%) |
Dec 02, 2010 | 34.87 | 35.06 | 34.68 | 35.04 | 117,890 | +0.39(+1.13%) |