Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.48 | 38.78 | 37.60 | 38.48 | 2,342,326 | +0.12(+0.32%) |
Feb 25, 2011 | 36.95 | 38.40 | 36.70 | 38.35 | 2,053,163 | +1.69(+4.60%) |
Feb 24, 2011 | 37.49 | 37.67 | 36.43 | 36.67 | 1,953,934 | -0.65(-1.75%) |
Feb 23, 2011 | 36.62 | 37.74 | 36.57 | 37.32 | 2,103,284 | +0.76(+2.07%) |
Feb 22, 2011 | 36.58 | 37.29 | 36.05 | 36.56 | 2,125,805 | -0.24(-0.64%) |
Feb 18, 2011 | 36.54 | 37.08 | 36.44 | 36.80 | 2,061,149 | +0.34(+0.93%) |
Feb 17, 2011 | 36.26 | 36.53 | 35.83 | 36.46 | 2,344,875 | -0.03(-0.08%) |
Feb 16, 2011 | 35.69 | 36.90 | 35.63 | 36.49 | 2,106,711 | +0.87(+2.44%) |
Feb 15, 2011 | 35.50 | 35.85 | 35.33 | 35.62 | 1,640,720 | +0.01(+0.02%) |
Feb 14, 2011 | 35.02 | 35.74 | 34.96 | 35.61 | 1,645,015 | +0.54(+1.54%) |
Feb 11, 2011 | 35.02 | 35.38 | 34.86 | 35.07 | 1,648,278 | -0.12(-0.34%) |
Feb 10, 2011 | 34.69 | 35.29 | 34.41 | 35.19 | 1,954,189 | +0.33(+0.93%) |
Feb 09, 2011 | 35.28 | 35.63 | 34.65 | 34.87 | 1,533,860 | -0.62(-1.75%) |
Feb 08, 2011 | 35.28 | 35.51 | 34.51 | 35.49 | 1,387,103 | +0.24(+0.67%) |
Feb 07, 2011 | 35.10 | 36.13 | 35.10 | 35.25 | 1,798,894 | +0.30(+0.85%) |
Feb 04, 2011 | 35.13 | 35.24 | 34.49 | 34.96 | 1,896,016 | -0.04(-0.12%) |
Feb 03, 2011 | 34.92 | 35.09 | 34.10 | 35.00 | 2,008,070 | +0.07(+0.19%) |
Feb 02, 2011 | 34.87 | 35.15 | 34.48 | 34.93 | 2,771,160 | +0.05(+0.14%) |
Feb 01, 2011 | 34.88 | 35.19 | 34.47 | 34.89 | 4,088,084 | +0.15(+0.43%) |
Jan 31, 2011 | 33.55 | 34.77 | 33.53 | 34.74 | 3,373,382 | +1.40(+4.19%) |
Jan 28, 2011 | 33.84 | 34.45 | 33.21 | 33.34 | 4,296,974 | -0.22(-0.65%) |
Jan 27, 2011 | 31.03 | 34.04 | 31.02 | 33.56 | 8,597,658 | +2.92(+9.52%) |
Jan 26, 2011 | 29.49 | 30.81 | 29.48 | 30.64 | 2,867,813 | +1.16(+3.93%) |
Jan 25, 2011 | 29.77 | 29.86 | 29.09 | 29.48 | 1,651,346 | -0.43(-1.42%) |
Jan 24, 2011 | 29.82 | 30.25 | 29.53 | 29.91 | 1,200,405 | -0.04(-0.12%) |
Jan 21, 2011 | 30.28 | 30.38 | 29.44 | 29.95 | 1,662,367 | +0.01(+0.02%) |
Jan 20, 2011 | 29.95 | 29.96 | 29.14 | 29.94 | 2,047,781 | -0.25(-0.82%) |
Jan 19, 2011 | 30.69 | 30.73 | 30.12 | 30.19 | 1,147,365 | -0.54(-1.75%) |
Jan 18, 2011 | 29.94 | 30.76 | 29.94 | 30.73 | 1,775,510 | +0.70(+2.34%) |
Jan 14, 2011 | 29.31 | 30.08 | 29.18 | 30.02 | 1,371,418 | +0.62(+2.09%) |
Jan 13, 2011 | 29.57 | 29.90 | 29.21 | 29.41 | 1,744,259 | -0.22(-0.74%) |
Jan 12, 2011 | 29.18 | 29.76 | 29.07 | 29.63 | 1,551,884 | +0.73(+2.54%) |
Jan 11, 2011 | 28.84 | 29.41 | 28.79 | 28.89 | 1,602,502 | +0.17(+0.60%) |
Jan 10, 2011 | 28.79 | 28.79 | 28.26 | 28.72 | 1,327,391 | -0.20(-0.68%) |
Jan 07, 2011 | 28.64 | 28.98 | 28.50 | 28.92 | 1,970,190 | +0.55(+1.93%) |
Jan 06, 2011 | 29.14 | 29.18 | 28.21 | 28.37 | 2,596,012 | -0.74(-2.56%) |
Jan 05, 2011 | 28.26 | 29.32 | 28.11 | 29.11 | 2,139,392 | +0.66(+2.31%) |
Jan 04, 2011 | 29.15 | 29.27 | 28.25 | 28.46 | 1,391,248 | -0.55(-1.90%) |
Jan 03, 2011 | 29.04 | 29.25 | 28.89 | 29.01 | 1,731,270 | +0.33(+1.16%) |
Dec 31, 2010 | 28.93 | 28.98 | 28.66 | 28.67 | 988,125 | -0.24(-0.82%) |
Dec 30, 2010 | 28.99 | 29.25 | 28.91 | 28.91 | 664,642 | -0.11(-0.37%) |
Dec 29, 2010 | 28.76 | 29.14 | 28.73 | 29.02 | 805,270 | +0.34(+1.18%) |
Dec 28, 2010 | 28.68 | 28.85 | 28.56 | 28.68 | 584,880 | +0.05(+0.17%) |
Dec 27, 2010 | 28.75 | 28.75 | 28.40 | 28.63 | 495,238 | -0.18(-0.64%) |
Dec 23, 2010 | 28.72 | 28.83 | 28.62 | 28.82 | 961,116 | -0.01(-0.04%) |
Dec 22, 2010 | 28.80 | 28.92 | 28.75 | 28.83 | 1,023,902 | +0.11(+0.37%) |
Dec 21, 2010 | 28.85 | 28.85 | 28.66 | 28.72 | 2,178,361 | -0.02(-0.06%) |
Dec 20, 2010 | 28.69 | 28.91 | 28.52 | 28.74 | 1,998,174 | -0.09(-0.31%) |
Dec 17, 2010 | 28.80 | 28.98 | 28.53 | 28.83 | 1,937,417 | +0.04(+0.12%) |
Dec 16, 2010 | 28.39 | 28.85 | 28.24 | 28.79 | 1,727,784 | +0.43(+1.52%) |
Dec 15, 2010 | 28.17 | 28.83 | 28.17 | 28.36 | 1,821,274 | +0.04(+0.13%) |
Dec 14, 2010 | 28.52 | 28.62 | 28.23 | 28.33 | 1,263,371 | -0.12(-0.44%) |
Dec 13, 2010 | 28.48 | 28.75 | 28.35 | 28.45 | 1,570,502 | +0.21(+0.75%) |
Dec 10, 2010 | 28.09 | 28.26 | 27.93 | 28.24 | 1,419,745 | +0.20(+0.72%) |
Dec 09, 2010 | 28.03 | 28.17 | 27.63 | 28.04 | 1,174,701 | +0.11(+0.38%) |
Dec 08, 2010 | 28.05 | 28.18 | 27.61 | 27.93 | 2,042,607 | -0.09(-0.32%) |
Dec 07, 2010 | 28.67 | 28.81 | 27.89 | 28.02 | 1,717,824 | -0.31(-1.09%) |
Dec 06, 2010 | 28.49 | 28.51 | 28.16 | 28.33 | 1,274,728 | -0.24(-0.83%) |
Dec 03, 2010 | 28.47 | 28.83 | 28.34 | 28.56 | 1,333,685 | -0.02(-0.08%) |
Dec 02, 2010 | 27.76 | 28.67 | 27.66 | 28.59 | 2,244,775 | +0.87(+3.14%) |