Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.27 | 35.85 | 35.21 | 35.85 | 2,881,719 | +0.87(+2.48%) |
Feb 25, 2011 | 34.46 | 35.03 | 34.46 | 34.98 | 1,896,974 | +0.67(+1.95%) |
Feb 24, 2011 | 34.53 | 34.64 | 34.03 | 34.31 | 2,649,844 | -0.26(-0.76%) |
Feb 23, 2011 | 34.85 | 34.99 | 34.36 | 34.57 | 3,284,078 | -0.29(-0.84%) |
Feb 22, 2011 | 34.90 | 35.26 | 34.79 | 34.87 | 3,605,187 | -0.31(-0.87%) |
Feb 18, 2011 | 35.09 | 35.27 | 35.03 | 35.17 | 2,151,038 | +0.14(+0.39%) |
Feb 17, 2011 | 35.00 | 35.17 | 34.96 | 35.03 | 1,688,148 | +0.04(+0.10%) |
Feb 16, 2011 | 35.02 | 35.27 | 34.84 | 35.00 | 1,810,626 | +0.08(+0.22%) |
Feb 15, 2011 | 34.92 | 35.04 | 34.73 | 34.92 | 2,001,195 | -0.13(-0.38%) |
Feb 14, 2011 | 35.09 | 35.16 | 34.81 | 35.05 | 1,773,763 | +0.01(+0.02%) |
Feb 11, 2011 | 34.78 | 35.07 | 34.64 | 35.05 | 2,263,058 | +0.23(+0.65%) |
Feb 10, 2011 | 34.57 | 34.90 | 34.57 | 34.82 | 2,278,885 | +0.14(+0.41%) |
Feb 09, 2011 | 34.60 | 34.70 | 34.50 | 34.67 | 2,842,763 | +0.02(+0.07%) |
Feb 08, 2011 | 34.53 | 34.70 | 34.48 | 34.65 | 2,265,568 | +0.15(+0.43%) |
Feb 07, 2011 | 34.21 | 34.55 | 34.15 | 34.50 | 2,273,358 | +0.34(+0.98%) |
Feb 04, 2011 | 34.46 | 34.50 | 34.02 | 34.17 | 3,076,797 | -0.25(-0.73%) |
Feb 03, 2011 | 34.20 | 34.50 | 34.14 | 34.42 | 2,161,129 | +0.10(+0.28%) |
Feb 02, 2011 | 34.30 | 34.54 | 34.27 | 34.32 | 2,835,768 | +0.00(+0.00%) |
Feb 01, 2011 | 34.44 | 34.48 | 33.99 | 34.32 | 4,007,620 | +0.08(+0.25%) |
Jan 31, 2011 | 33.95 | 34.35 | 33.89 | 34.24 | 3,200,547 | +0.45(+1.33%) |
Jan 28, 2011 | 34.40 | 34.50 | 33.70 | 33.79 | 2,344,586 | -0.57(-1.66%) |
Jan 27, 2011 | 34.12 | 34.44 | 33.99 | 34.36 | 3,216,905 | +0.53(+1.58%) |
Jan 26, 2011 | 33.87 | 33.99 | 33.63 | 33.82 | 3,858,195 | +0.05(+0.16%) |
Jan 25, 2011 | 33.29 | 33.78 | 33.19 | 33.77 | 2,086,544 | +0.39(+1.17%) |
Jan 24, 2011 | 33.26 | 33.55 | 33.15 | 33.38 | 1,908,466 | +0.17(+0.50%) |
Jan 21, 2011 | 33.30 | 33.34 | 33.12 | 33.21 | 1,998,378 | +0.02(+0.07%) |
Jan 20, 2011 | 33.14 | 33.44 | 33.03 | 33.19 | 3,229,926 | +0.01(+0.02%) |
Jan 19, 2011 | 33.59 | 33.61 | 33.03 | 33.18 | 3,908,598 | -0.44(-1.32%) |
Jan 18, 2011 | 33.33 | 33.63 | 33.18 | 33.63 | 2,252,248 | +0.29(+0.86%) |
Jan 14, 2011 | 33.09 | 33.34 | 33.01 | 33.34 | 2,227,852 | +0.22(+0.67%) |
Jan 13, 2011 | 33.02 | 33.22 | 32.93 | 33.12 | 2,004,266 | +0.11(+0.33%) |
Jan 12, 2011 | 33.12 | 33.15 | 32.85 | 33.01 | 2,737,789 | +0.14(+0.42%) |
Jan 11, 2011 | 33.06 | 33.17 | 32.64 | 32.87 | 2,066,359 | -0.07(-0.22%) |
Jan 10, 2011 | 32.82 | 33.02 | 32.59 | 32.94 | 2,785,893 | -0.01(-0.02%) |
Jan 07, 2011 | 33.11 | 33.21 | 32.64 | 32.95 | 3,341,587 | +0.01(+0.04%) |
Jan 06, 2011 | 33.34 | 33.35 | 32.92 | 32.94 | 3,037,770 | -0.31(-0.94%) |
Jan 05, 2011 | 33.03 | 33.32 | 33.02 | 33.25 | 2,525,878 | +0.12(+0.36%) |
Jan 04, 2011 | 33.82 | 33.91 | 32.94 | 33.13 | 3,866,666 | -0.65(-1.91%) |
Jan 03, 2011 | 33.39 | 33.80 | 33.38 | 33.78 | 3,268,340 | +0.62(+1.86%) |
Dec 31, 2010 | 33.22 | 33.39 | 33.12 | 33.16 | 1,951,266 | -0.07(-0.20%) |
Dec 30, 2010 | 33.08 | 33.35 | 33.08 | 33.23 | 2,052,954 | +0.09(+0.27%) |
Dec 29, 2010 | 33.08 | 33.20 | 32.95 | 33.14 | 2,523,661 | +0.07(+0.20%) |
Dec 28, 2010 | 33.00 | 33.11 | 32.77 | 33.07 | 4,874,404 | +0.13(+0.40%) |
Dec 27, 2010 | 32.52 | 32.95 | 32.41 | 32.94 | 2,129,230 | +0.40(+1.24%) |
Dec 23, 2010 | 32.69 | 32.79 | 32.52 | 32.53 | 2,095,934 | -0.15(-0.45%) |
Dec 22, 2010 | 32.39 | 32.89 | 32.39 | 32.68 | 2,359,907 | +0.25(+0.77%) |
Dec 21, 2010 | 32.18 | 32.49 | 32.15 | 32.43 | 4,941,844 | +0.34(+1.05%) |
Dec 20, 2010 | 31.82 | 32.20 | 31.79 | 32.10 | 4,031,969 | +0.38(+1.20%) |
Dec 17, 2010 | 31.51 | 31.75 | 31.43 | 31.72 | 4,846,833 | +0.26(+0.83%) |
Dec 16, 2010 | 31.46 | 31.60 | 31.25 | 31.46 | 2,144,190 | +0.05(+0.17%) |
Dec 15, 2010 | 31.67 | 31.91 | 31.35 | 31.40 | 2,443,871 | -0.30(-0.95%) |
Dec 14, 2010 | 32.07 | 32.35 | 31.56 | 31.70 | 2,778,246 | -0.31(-0.98%) |
Dec 13, 2010 | 32.15 | 32.25 | 31.98 | 32.02 | 1,728,214 | +0.05(+0.17%) |
Dec 10, 2010 | 31.82 | 32.17 | 31.76 | 31.97 | 4,649,933 | +0.21(+0.65%) |
Dec 09, 2010 | 32.17 | 32.27 | 31.69 | 31.76 | 2,511,681 | -0.28(-0.89%) |
Dec 08, 2010 | 32.60 | 32.64 | 31.85 | 32.04 | 3,821,113 | -0.48(-1.48%) |
Dec 07, 2010 | 32.76 | 32.83 | 32.52 | 32.52 | 2,993,808 | +0.07(+0.22%) |
Dec 06, 2010 | 32.37 | 32.53 | 32.04 | 32.45 | 2,705,065 | +0.07(+0.20%) |
Dec 03, 2010 | 32.17 | 32.47 | 32.09 | 32.39 | 2,682,345 | -0.01(-0.02%) |
Dec 02, 2010 | 32.00 | 32.42 | 31.92 | 32.39 | 2,285,272 | +0.49(+1.54%) |