Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.42 | 38.93 | 38.01 | 38.01 | 840,425 | -0.28(-0.73%) |
Feb 25, 2011 | 37.98 | 38.29 | 37.70 | 38.29 | 372,110 | +0.56(+1.48%) |
Feb 24, 2011 | 37.83 | 37.98 | 37.52 | 37.73 | 529,537 | +0.04(+0.11%) |
Feb 23, 2011 | 38.27 | 38.40 | 37.69 | 37.69 | 532,381 | -0.72(-1.87%) |
Feb 22, 2011 | 38.56 | 38.79 | 38.34 | 38.41 | 417,235 | -0.39(-1.01%) |
Feb 18, 2011 | 38.61 | 38.82 | 38.51 | 38.80 | 440,812 | +0.24(+0.62%) |
Feb 17, 2011 | 38.10 | 38.57 | 38.10 | 38.56 | 694,235 | +0.27(+0.71%) |
Feb 16, 2011 | 38.18 | 38.42 | 37.93 | 38.29 | 897,603 | -0.22(-0.57%) |
Feb 15, 2011 | 38.07 | 38.58 | 38.07 | 38.51 | 623,671 | +0.31(+0.81%) |
Feb 14, 2011 | 37.94 | 38.26 | 37.81 | 38.20 | 473,856 | +0.39(+1.03%) |
Feb 11, 2011 | 37.75 | 37.91 | 37.70 | 37.81 | 384,679 | -0.01(-0.03%) |
Feb 10, 2011 | 37.53 | 38.07 | 37.53 | 37.82 | 506,973 | +0.03(+0.08%) |
Feb 09, 2011 | 37.52 | 37.83 | 37.36 | 37.79 | 508,011 | +0.10(+0.27%) |
Feb 08, 2011 | 37.35 | 37.74 | 37.35 | 37.69 | 538,366 | +0.27(+0.72%) |
Feb 07, 2011 | 37.38 | 37.54 | 37.30 | 37.42 | 433,090 | +0.02(+0.05%) |
Feb 04, 2011 | 37.30 | 37.46 | 37.27 | 37.40 | 452,925 | +0.03(+0.08%) |
Feb 03, 2011 | 37.30 | 37.47 | 37.16 | 37.37 | 437,104 | +0.09(+0.24%) |
Feb 02, 2011 | 37.37 | 37.53 | 37.10 | 37.28 | 646,087 | -0.05(-0.13%) |
Feb 01, 2011 | 36.98 | 37.45 | 36.82 | 37.33 | 698,014 | +0.63(+1.72%) |
Jan 31, 2011 | 36.38 | 36.90 | 36.19 | 36.70 | 869,026 | +0.61(+1.69%) |
Jan 28, 2011 | 36.31 | 36.44 | 36.07 | 36.09 | 531,897 | -0.25(-0.69%) |
Jan 27, 2011 | 36.35 | 36.49 | 36.26 | 36.34 | 466,704 | -0.01(-0.03%) |
Jan 26, 2011 | 36.41 | 36.59 | 36.28 | 36.35 | 363,093 | -0.04(-0.11%) |
Jan 25, 2011 | 36.50 | 36.52 | 36.14 | 36.39 | 435,971 | -0.21(-0.57%) |
Jan 24, 2011 | 36.46 | 36.76 | 36.46 | 36.60 | 413,582 | +0.10(+0.27%) |
Jan 21, 2011 | 36.88 | 36.88 | 36.46 | 36.50 | 330,030 | -0.12(-0.33%) |
Jan 20, 2011 | 36.63 | 36.92 | 36.52 | 36.62 | 519,988 | -0.15(-0.41%) |
Jan 19, 2011 | 36.62 | 36.88 | 36.59 | 36.77 | 685,823 | +0.07(+0.19%) |
Jan 18, 2011 | 36.66 | 36.75 | 36.40 | 36.70 | 622,602 | -0.01(-0.03%) |
Jan 14, 2011 | 36.54 | 36.72 | 36.47 | 36.71 | 418,212 | +0.18(+0.49%) |
Jan 13, 2011 | 36.66 | 36.75 | 36.48 | 36.53 | 317,479 | -0.07(-0.19%) |
Jan 12, 2011 | 36.63 | 36.72 | 36.50 | 36.60 | 514,203 | +0.18(+0.49%) |
Jan 11, 2011 | 36.48 | 36.50 | 36.29 | 36.42 | 339,078 | +0.18(+0.50%) |
Jan 10, 2011 | 35.82 | 36.41 | 35.65 | 36.24 | 653,185 | +0.29(+0.81%) |
Jan 07, 2011 | 35.95 | 36.10 | 35.65 | 35.95 | 473,514 | +0.05(+0.14%) |
Jan 06, 2011 | 36.23 | 36.23 | 35.85 | 35.90 | 449,799 | -0.18(-0.50%) |
Jan 05, 2011 | 36.11 | 36.29 | 35.92 | 36.08 | 417,658 | -0.04(-0.11%) |
Jan 04, 2011 | 36.50 | 36.50 | 35.96 | 36.12 | 615,063 | -0.07(-0.19%) |
Jan 03, 2011 | 36.03 | 36.50 | 35.96 | 36.19 | 494,041 | +0.34(+0.95%) |
Dec 31, 2010 | 36.14 | 36.27 | 35.82 | 35.85 | 440,131 | -0.33(-0.91%) |
Dec 30, 2010 | 36.16 | 36.40 | 36.13 | 36.18 | 242,417 | -0.01(-0.03%) |
Dec 29, 2010 | 36.49 | 36.51 | 36.19 | 36.19 | 337,620 | -0.21(-0.58%) |
Dec 28, 2010 | 36.48 | 36.51 | 36.19 | 36.40 | 394,784 | -0.03(-0.08%) |
Dec 27, 2010 | 36.34 | 36.54 | 36.20 | 36.43 | 250,234 | +0.09(+0.25%) |
Dec 23, 2010 | 36.25 | 36.42 | 36.07 | 36.34 | 362,205 | +0.15(+0.41%) |
Dec 22, 2010 | 35.88 | 36.22 | 35.88 | 36.19 | 463,852 | +0.27(+0.75%) |
Dec 21, 2010 | 35.68 | 35.98 | 35.55 | 35.92 | 439,099 | +0.26(+0.73%) |
Dec 20, 2010 | 35.80 | 35.94 | 35.51 | 35.66 | 420,220 | +0.05(+0.14%) |
Dec 17, 2010 | 35.97 | 35.97 | 35.51 | 35.61 | 840,691 | -0.37(-1.03%) |
Dec 16, 2010 | 35.45 | 35.98 | 35.33 | 35.98 | 468,247 | +0.55(+1.55%) |
Dec 15, 2010 | 35.96 | 35.96 | 35.17 | 35.43 | 612,952 | -0.37(-1.03%) |
Dec 14, 2010 | 35.84 | 36.07 | 35.66 | 35.80 | 622,083 | -0.03(-0.08%) |
Dec 13, 2010 | 36.05 | 36.14 | 35.76 | 35.83 | 590,166 | -0.10(-0.28%) |
Dec 10, 2010 | 35.80 | 36.01 | 35.62 | 35.93 | 790,714 | +0.17(+0.48%) |
Dec 09, 2010 | 35.70 | 35.94 | 35.17 | 35.76 | 1,155,572 | +0.26(+0.73%) |
Dec 08, 2010 | 35.01 | 35.60 | 34.21 | 35.50 | 2,415,664 | +0.52(+1.49%) |
Dec 07, 2010 | 35.81 | 35.84 | 34.94 | 34.98 | 3,496,444 | -2.15(-5.79%) |
Dec 06, 2010 | 37.48 | 37.59 | 37.04 | 37.13 | 759,980 | -0.32(-0.85%) |
Dec 03, 2010 | 37.60 | 37.81 | 37.07 | 37.45 | 458,333 | -0.29(-0.77%) |
Dec 02, 2010 | 37.26 | 37.97 | 37.08 | 37.74 | 409,380 | +0.54(+1.45%) |