Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.92 | 39.22 | 38.03 | 38.92 | 2,315,847 | +0.13(+0.32%) |
Feb 25, 2011 | 37.37 | 38.84 | 37.12 | 38.79 | 2,029,953 | +1.71(+4.60%) |
Feb 24, 2011 | 37.92 | 38.10 | 36.85 | 37.09 | 1,931,845 | -0.66(-1.75%) |
Feb 23, 2011 | 37.04 | 38.18 | 36.98 | 37.74 | 2,079,507 | +0.77(+2.07%) |
Feb 22, 2011 | 37.00 | 37.72 | 36.46 | 36.98 | 2,101,774 | -0.24(-0.64%) |
Feb 18, 2011 | 36.96 | 37.50 | 36.85 | 37.22 | 2,037,848 | +0.34(+0.93%) |
Feb 17, 2011 | 36.67 | 36.95 | 36.24 | 36.88 | 2,318,367 | -0.03(-0.08%) |
Feb 16, 2011 | 36.10 | 37.33 | 36.04 | 36.91 | 2,082,895 | +0.88(+2.44%) |
Feb 15, 2011 | 35.91 | 36.26 | 35.73 | 36.03 | 1,622,172 | +0.01(+0.02%) |
Feb 14, 2011 | 35.42 | 36.15 | 35.36 | 36.02 | 1,626,419 | +0.54(+1.54%) |
Feb 11, 2011 | 35.42 | 35.79 | 35.26 | 35.48 | 1,629,645 | -0.12(-0.34%) |
Feb 10, 2011 | 35.09 | 35.70 | 34.80 | 35.60 | 1,932,098 | +0.33(+0.93%) |
Feb 09, 2011 | 35.68 | 36.04 | 35.05 | 35.27 | 1,516,520 | -0.63(-1.75%) |
Feb 08, 2011 | 35.68 | 35.91 | 34.91 | 35.89 | 1,371,422 | +0.24(+0.67%) |
Feb 07, 2011 | 35.50 | 36.55 | 35.50 | 35.65 | 1,778,558 | +0.30(+0.85%) |
Feb 04, 2011 | 35.54 | 35.64 | 34.88 | 35.36 | 1,874,582 | -0.04(-0.12%) |
Feb 03, 2011 | 35.32 | 35.49 | 34.49 | 35.40 | 1,985,369 | +0.07(+0.19%) |
Feb 02, 2011 | 35.27 | 35.55 | 34.87 | 35.33 | 2,739,833 | +0.05(+0.14%) |
Feb 01, 2011 | 35.28 | 35.60 | 34.86 | 35.28 | 4,041,870 | +0.15(+0.43%) |
Jan 31, 2011 | 33.94 | 35.16 | 33.91 | 35.13 | 3,335,247 | +1.41(+4.19%) |
Jan 28, 2011 | 34.23 | 34.84 | 33.59 | 33.72 | 4,248,399 | -0.22(-0.65%) |
Jan 27, 2011 | 31.38 | 34.43 | 31.37 | 33.94 | 8,500,465 | +2.95(+9.52%) |
Jan 26, 2011 | 29.83 | 31.16 | 29.82 | 30.99 | 2,835,394 | +1.17(+3.93%) |
Jan 25, 2011 | 30.11 | 30.20 | 29.43 | 29.82 | 1,632,678 | -0.43(-1.42%) |
Jan 24, 2011 | 30.16 | 30.59 | 29.86 | 30.25 | 1,186,835 | -0.04(-0.12%) |
Jan 21, 2011 | 30.63 | 30.73 | 29.77 | 30.29 | 1,643,575 | +0.01(+0.02%) |
Jan 20, 2011 | 30.29 | 30.30 | 29.48 | 30.28 | 2,024,631 | -0.25(-0.82%) |
Jan 19, 2011 | 31.04 | 31.08 | 30.47 | 30.53 | 1,134,394 | -0.54(-1.75%) |
Jan 18, 2011 | 30.28 | 31.11 | 30.28 | 31.08 | 1,755,439 | +0.71(+2.34%) |
Jan 14, 2011 | 29.64 | 30.43 | 29.52 | 30.37 | 1,355,915 | +0.62(+2.09%) |
Jan 13, 2011 | 29.91 | 30.24 | 29.54 | 29.74 | 1,724,541 | -0.22(-0.74%) |
Jan 12, 2011 | 29.52 | 30.10 | 29.40 | 29.97 | 1,534,341 | +0.74(+2.54%) |
Jan 11, 2011 | 29.17 | 29.74 | 29.12 | 29.22 | 1,584,386 | +0.17(+0.60%) |
Jan 10, 2011 | 29.12 | 29.12 | 28.58 | 29.05 | 1,312,385 | -0.20(-0.67%) |
Jan 07, 2011 | 28.97 | 29.31 | 28.82 | 29.25 | 1,947,918 | +0.56(+1.93%) |
Jan 06, 2011 | 29.47 | 29.51 | 28.54 | 28.69 | 2,566,666 | -0.75(-2.56%) |
Jan 05, 2011 | 28.58 | 29.65 | 28.43 | 29.45 | 2,115,208 | +0.66(+2.31%) |
Jan 04, 2011 | 29.49 | 29.61 | 28.57 | 28.78 | 1,375,521 | -0.56(-1.90%) |
Jan 03, 2011 | 29.37 | 29.59 | 29.22 | 29.34 | 1,711,699 | +0.34(+1.16%) |
Dec 31, 2010 | 29.26 | 29.31 | 28.98 | 29.00 | 976,955 | -0.24(-0.82%) |
Dec 30, 2010 | 29.33 | 29.59 | 29.24 | 29.24 | 657,129 | -0.11(-0.37%) |
Dec 29, 2010 | 29.09 | 29.48 | 29.06 | 29.35 | 796,167 | +0.34(+1.18%) |
Dec 28, 2010 | 29.01 | 29.18 | 28.88 | 29.01 | 578,269 | +0.05(+0.17%) |
Dec 27, 2010 | 29.07 | 29.07 | 28.73 | 28.96 | 489,640 | -0.19(-0.64%) |
Dec 23, 2010 | 29.05 | 29.16 | 28.94 | 29.15 | 950,251 | -0.01(-0.04%) |
Dec 22, 2010 | 29.13 | 29.25 | 29.08 | 29.16 | 1,012,327 | +0.11(+0.37%) |
Dec 21, 2010 | 29.18 | 29.18 | 28.98 | 29.05 | 2,153,736 | -0.02(-0.06%) |
Dec 20, 2010 | 29.02 | 29.24 | 28.84 | 29.07 | 1,975,586 | -0.09(-0.31%) |
Dec 17, 2010 | 29.13 | 29.31 | 28.85 | 29.16 | 1,915,516 | +0.04(+0.12%) |
Dec 16, 2010 | 28.72 | 29.18 | 28.57 | 29.12 | 1,708,252 | +0.44(+1.52%) |
Dec 15, 2010 | 28.49 | 29.16 | 28.49 | 28.69 | 1,800,685 | +0.04(+0.13%) |
Dec 14, 2010 | 28.85 | 28.95 | 28.55 | 28.65 | 1,249,089 | -0.13(-0.44%) |
Dec 13, 2010 | 28.81 | 29.07 | 28.67 | 28.78 | 1,552,748 | +0.22(+0.75%) |
Dec 10, 2010 | 28.41 | 28.58 | 28.25 | 28.56 | 1,403,695 | +0.20(+0.72%) |
Dec 09, 2010 | 28.35 | 28.49 | 27.95 | 28.36 | 1,161,422 | +0.11(+0.38%) |
Dec 08, 2010 | 28.37 | 28.50 | 27.92 | 28.25 | 2,019,516 | -0.09(-0.32%) |
Dec 07, 2010 | 29.00 | 29.14 | 28.21 | 28.34 | 1,698,405 | -0.31(-1.09%) |
Dec 06, 2010 | 28.82 | 28.84 | 28.48 | 28.65 | 1,260,317 | -0.24(-0.83%) |
Dec 03, 2010 | 28.80 | 29.16 | 28.66 | 28.89 | 1,318,609 | -0.02(-0.08%) |
Dec 02, 2010 | 28.08 | 29.00 | 27.97 | 28.91 | 2,219,399 | +0.88(+3.14%) |