Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.89 | 33.32 | 32.83 | 33.04 | 757,880 | +0.25(+0.76%) |
Feb 25, 2011 | 32.53 | 32.93 | 32.38 | 32.79 | 532,917 | +0.43(+1.32%) |
Feb 24, 2011 | 32.39 | 32.74 | 31.73 | 32.37 | 1,201,060 | -0.01(-0.04%) |
Feb 23, 2011 | 33.04 | 33.27 | 31.88 | 32.38 | 1,318,589 | -0.68(-2.05%) |
Feb 22, 2011 | 33.85 | 33.90 | 32.95 | 33.06 | 572,402 | -1.08(-3.16%) |
Feb 18, 2011 | 34.64 | 34.64 | 34.00 | 34.13 | 863,672 | -0.05(-0.14%) |
Feb 17, 2011 | 33.88 | 34.32 | 33.69 | 34.18 | 783,307 | +0.35(+1.02%) |
Feb 16, 2011 | 33.43 | 34.39 | 33.34 | 33.84 | 1,124,339 | +0.57(+1.71%) |
Feb 15, 2011 | 33.58 | 33.59 | 32.97 | 33.27 | 867,831 | -0.38(-1.12%) |
Feb 14, 2011 | 33.78 | 33.94 | 33.62 | 33.65 | 941,555 | -0.23(-0.69%) |
Feb 11, 2011 | 34.04 | 34.11 | 33.76 | 33.88 | 1,292,037 | -0.34(-1.00%) |
Feb 10, 2011 | 33.68 | 34.31 | 33.68 | 34.22 | 959,350 | +0.33(+0.97%) |
Feb 09, 2011 | 34.12 | 34.16 | 33.69 | 33.89 | 833,204 | -0.32(-0.94%) |
Feb 08, 2011 | 34.44 | 34.52 | 34.08 | 34.22 | 935,303 | -0.16(-0.48%) |
Feb 07, 2011 | 34.58 | 34.94 | 34.29 | 34.38 | 887,726 | -0.24(-0.69%) |
Feb 04, 2011 | 34.68 | 34.87 | 34.35 | 34.62 | 990,676 | -0.24(-0.69%) |
Feb 03, 2011 | 33.50 | 35.87 | 33.46 | 34.86 | 1,592,340 | +1.37(+4.10%) |
Feb 02, 2011 | 33.78 | 34.21 | 33.45 | 33.49 | 1,260,411 | -0.52(-1.52%) |
Feb 01, 2011 | 33.45 | 34.22 | 33.31 | 34.00 | 1,177,819 | +0.97(+2.93%) |
Jan 31, 2011 | 32.89 | 33.24 | 32.80 | 33.03 | 1,082,288 | +0.24(+0.73%) |
Jan 28, 2011 | 33.94 | 34.20 | 32.79 | 32.79 | 1,087,696 | -1.16(-3.42%) |
Jan 27, 2011 | 34.04 | 34.31 | 33.70 | 33.95 | 1,525,783 | -0.03(-0.08%) |
Jan 26, 2011 | 33.74 | 34.35 | 33.61 | 33.98 | 886,483 | +0.37(+1.10%) |
Jan 25, 2011 | 33.95 | 34.01 | 33.39 | 33.61 | 695,683 | -0.49(-1.43%) |
Jan 24, 2011 | 34.05 | 34.22 | 33.92 | 34.10 | 1,021,148 | +0.10(+0.28%) |
Jan 21, 2011 | 34.45 | 34.45 | 33.89 | 34.00 | 502,686 | -0.17(-0.50%) |
Jan 20, 2011 | 34.70 | 34.79 | 34.15 | 34.17 | 848,955 | -0.54(-1.56%) |
Jan 19, 2011 | 35.10 | 35.34 | 34.48 | 34.72 | 999,544 | -0.32(-0.90%) |
Jan 18, 2011 | 35.37 | 35.56 | 34.89 | 35.03 | 462,727 | -0.30(-0.86%) |
Jan 14, 2011 | 35.34 | 35.45 | 35.11 | 35.34 | 500,466 | -0.05(-0.16%) |
Jan 13, 2011 | 35.49 | 35.70 | 35.27 | 35.39 | 591,469 | -0.19(-0.52%) |
Jan 12, 2011 | 35.68 | 35.85 | 35.38 | 35.58 | 750,146 | +0.16(+0.45%) |
Jan 11, 2011 | 36.12 | 36.21 | 35.35 | 35.42 | 583,160 | -0.62(-1.72%) |
Jan 10, 2011 | 35.52 | 36.04 | 35.27 | 36.04 | 892,791 | +0.37(+1.04%) |
Jan 07, 2011 | 35.93 | 36.41 | 35.21 | 35.67 | 694,227 | -0.16(-0.46%) |
Jan 06, 2011 | 35.77 | 36.06 | 35.54 | 35.83 | 652,820 | +0.12(+0.33%) |
Jan 05, 2011 | 35.59 | 35.87 | 35.29 | 35.71 | 772,361 | +0.02(+0.06%) |
Jan 04, 2011 | 36.19 | 36.22 | 35.18 | 35.69 | 834,588 | -0.43(-1.18%) |
Jan 03, 2011 | 36.48 | 36.85 | 36.11 | 36.12 | 683,471 | -0.05(-0.13%) |
Dec 31, 2010 | 35.45 | 36.28 | 35.30 | 36.17 | 857,803 | +0.61(+1.72%) |
Dec 30, 2010 | 35.24 | 35.62 | 35.12 | 35.56 | 330,246 | +0.23(+0.66%) |
Dec 29, 2010 | 35.36 | 35.43 | 35.15 | 35.32 | 399,288 | +0.01(+0.04%) |
Dec 28, 2010 | 35.25 | 35.35 | 34.95 | 35.31 | 432,644 | +0.12(+0.35%) |
Dec 27, 2010 | 34.94 | 35.24 | 34.83 | 35.18 | 471,296 | +0.19(+0.53%) |
Dec 23, 2010 | 35.21 | 35.37 | 34.93 | 35.00 | 483,345 | -0.21(-0.59%) |
Dec 22, 2010 | 35.22 | 35.41 | 34.83 | 35.21 | 604,374 | -0.07(-0.19%) |
Dec 21, 2010 | 35.05 | 35.73 | 34.96 | 35.27 | 612,689 | +0.27(+0.77%) |
Dec 20, 2010 | 34.88 | 35.05 | 34.58 | 35.01 | 799,539 | +0.23(+0.65%) |
Dec 17, 2010 | 34.48 | 34.83 | 34.29 | 34.78 | 1,258,299 | +0.41(+1.18%) |
Dec 16, 2010 | 33.86 | 34.44 | 33.50 | 34.37 | 1,101,666 | +0.52(+1.52%) |
Dec 15, 2010 | 32.81 | 34.34 | 32.68 | 33.86 | 2,452,096 | +1.54(+4.76%) |
Dec 14, 2010 | 32.05 | 32.44 | 32.05 | 32.32 | 919,736 | +0.30(+0.94%) |
Dec 13, 2010 | 32.87 | 32.87 | 32.00 | 32.02 | 695,339 | -0.74(-2.24%) |
Dec 10, 2010 | 32.22 | 32.76 | 32.00 | 32.75 | 1,399,195 | +0.62(+1.92%) |
Dec 09, 2010 | 31.60 | 32.18 | 31.56 | 32.13 | 1,223,827 | +0.75(+2.39%) |
Dec 08, 2010 | 31.55 | 31.68 | 31.21 | 31.39 | 380,879 | -0.09(-0.28%) |
Dec 07, 2010 | 31.56 | 31.76 | 31.15 | 31.47 | 724,255 | +0.30(+0.97%) |
Dec 06, 2010 | 31.01 | 31.29 | 30.81 | 31.17 | 413,021 | +0.12(+0.38%) |
Dec 03, 2010 | 30.88 | 31.21 | 30.70 | 31.06 | 618,909 | +0.00(+0.00%) |
Dec 02, 2010 | 30.53 | 31.19 | 30.46 | 31.06 | 575,260 | +0.52(+1.71%) |