Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.60 | 37.18 | 36.59 | 37.16 | 8,702,598 | +0.84(+2.31%) |
Feb 25, 2011 | 35.79 | 36.41 | 35.70 | 36.32 | 7,586,209 | +0.83(+2.34%) |
Feb 24, 2011 | 35.58 | 36.17 | 34.85 | 35.49 | 12,061,138 | -0.53(-1.47%) |
Feb 23, 2011 | 36.80 | 37.20 | 35.14 | 36.02 | 13,819,426 | -1.14(-3.07%) |
Feb 22, 2011 | 37.80 | 38.15 | 37.09 | 37.16 | 8,165,357 | -1.38(-3.58%) |
Feb 18, 2011 | 38.76 | 39.00 | 38.28 | 38.54 | 6,431,072 | -0.22(-0.57%) |
Feb 17, 2011 | 38.18 | 38.82 | 38.07 | 38.76 | 5,032,471 | +0.46(+1.20%) |
Feb 16, 2011 | 38.08 | 38.40 | 37.81 | 38.30 | 4,635,730 | +0.34(+0.90%) |
Feb 15, 2011 | 38.36 | 38.47 | 37.77 | 37.96 | 6,188,962 | -0.53(-1.38%) |
Feb 14, 2011 | 37.96 | 38.58 | 37.95 | 38.49 | 4,608,302 | +0.11(+0.29%) |
Feb 11, 2011 | 37.96 | 38.66 | 37.66 | 38.38 | 6,050,766 | +0.25(+0.66%) |
Feb 10, 2011 | 37.20 | 38.40 | 37.20 | 38.13 | 7,039,001 | +0.67(+1.79%) |
Feb 09, 2011 | 37.94 | 38.03 | 37.13 | 37.46 | 7,225,117 | -0.48(-1.27%) |
Feb 08, 2011 | 37.73 | 38.19 | 37.55 | 37.94 | 8,241,214 | +0.32(+0.85%) |
Feb 07, 2011 | 36.95 | 37.92 | 36.95 | 37.62 | 7,041,636 | +0.61(+1.65%) |
Feb 04, 2011 | 36.86 | 37.11 | 36.77 | 37.01 | 8,193,058 | +0.27(+0.73%) |
Feb 03, 2011 | 37.03 | 37.50 | 36.31 | 36.74 | 9,792,291 | +0.10(+0.27%) |
Feb 02, 2011 | 36.08 | 36.77 | 36.08 | 36.64 | 8,168,716 | +0.28(+0.77%) |
Feb 01, 2011 | 35.74 | 36.69 | 35.69 | 36.36 | 10,507,776 | +0.88(+2.48%) |
Jan 31, 2011 | 34.95 | 35.70 | 34.95 | 35.48 | 6,558,688 | +0.42(+1.20%) |
Jan 28, 2011 | 35.69 | 36.08 | 34.90 | 35.06 | 8,436,281 | -0.51(-1.43%) |
Jan 27, 2011 | 35.29 | 35.92 | 35.14 | 35.57 | 8,658,309 | +0.26(+0.74%) |
Jan 26, 2011 | 35.48 | 35.49 | 34.90 | 35.31 | 9,520,293 | +0.03(+0.09%) |
Jan 25, 2011 | 35.36 | 35.38 | 34.88 | 35.28 | 7,651,894 | +0.29(+0.83%) |
Jan 24, 2011 | 34.59 | 35.22 | 34.52 | 34.99 | 5,507,668 | +0.50(+1.45%) |
Jan 21, 2011 | 34.45 | 34.91 | 34.12 | 34.49 | 8,608,343 | +0.20(+0.58%) |
Jan 20, 2011 | 35.19 | 35.31 | 34.25 | 34.29 | 10,541,526 | -0.88(-2.50%) |
Jan 19, 2011 | 35.88 | 35.90 | 35.13 | 35.17 | 11,644,076 | -0.82(-2.28%) |
Jan 18, 2011 | 35.95 | 36.17 | 35.88 | 35.99 | 6,621,213 | +0.06(+0.17%) |
Jan 14, 2011 | 35.53 | 35.95 | 35.32 | 35.93 | 3,823,675 | +0.28(+0.79%) |
Jan 13, 2011 | 35.63 | 35.94 | 35.54 | 35.65 | 4,586,917 | -0.20(-0.56%) |
Jan 12, 2011 | 35.64 | 35.93 | 35.59 | 35.85 | 7,151,148 | +0.36(+1.01%) |
Jan 11, 2011 | 35.59 | 35.90 | 35.42 | 35.49 | 8,044,611 | -0.01(-0.03%) |
Jan 10, 2011 | 34.91 | 35.62 | 34.61 | 35.50 | 7,304,075 | +0.57(+1.63%) |
Jan 07, 2011 | 35.33 | 35.50 | 34.54 | 34.93 | 6,330,611 | -0.41(-1.16%) |
Jan 06, 2011 | 34.72 | 35.46 | 34.64 | 35.34 | 7,814,237 | +0.66(+1.90%) |
Jan 05, 2011 | 34.54 | 34.97 | 34.41 | 34.68 | 8,248,058 | -0.06(-0.17%) |
Jan 04, 2011 | 35.00 | 35.09 | 34.45 | 34.74 | 9,717,536 | -0.45(-1.28%) |
Jan 03, 2011 | 34.49 | 35.35 | 34.43 | 35.19 | 7,840,647 | +1.05(+3.08%) |
Dec 31, 2010 | 34.20 | 34.25 | 34.00 | 34.14 | 3,081,609 | -0.11(-0.32%) |
Dec 30, 2010 | 34.16 | 34.36 | 34.16 | 34.25 | 2,996,927 | +0.02(+0.06%) |
Dec 29, 2010 | 34.38 | 34.49 | 34.19 | 34.23 | 4,243,015 | -0.15(-0.44%) |
Dec 28, 2010 | 34.37 | 34.50 | 34.25 | 34.38 | 4,306,532 | +0.05(+0.15%) |
Dec 27, 2010 | 34.22 | 34.35 | 34.02 | 34.33 | 3,881,041 | -0.08(-0.23%) |
Dec 23, 2010 | 34.25 | 34.50 | 34.16 | 34.41 | 4,614,989 | +0.04(+0.12%) |
Dec 22, 2010 | 34.05 | 34.40 | 34.01 | 34.37 | 5,434,718 | +0.29(+0.85%) |
Dec 21, 2010 | 34.10 | 34.30 | 33.95 | 34.08 | 4,959,080 | +0.24(+0.71%) |
Dec 20, 2010 | 34.14 | 34.16 | 33.77 | 33.84 | 5,322,349 | -0.11(-0.32%) |
Dec 17, 2010 | 34.34 | 34.34 | 33.94 | 33.95 | 9,188,036 | -0.40(-1.16%) |
Dec 16, 2010 | 33.98 | 34.40 | 33.58 | 34.35 | 6,392,155 | +0.51(+1.51%) |
Dec 15, 2010 | 33.98 | 34.27 | 33.81 | 33.84 | 5,159,974 | -0.22(-0.65%) |
Dec 14, 2010 | 34.15 | 34.36 | 33.95 | 34.06 | 6,145,126 | -0.02(-0.06%) |
Dec 13, 2010 | 34.13 | 34.47 | 34.00 | 34.08 | 8,416,762 | +0.01(+0.03%) |
Dec 10, 2010 | 33.99 | 34.17 | 33.82 | 34.07 | 5,867,970 | +0.12(+0.35%) |
Dec 09, 2010 | 33.75 | 34.09 | 33.52 | 33.95 | 7,296,757 | +0.39(+1.16%) |
Dec 08, 2010 | 33.81 | 33.95 | 33.47 | 33.56 | 6,781,028 | -0.20(-0.59%) |
Dec 07, 2010 | 33.90 | 34.10 | 33.69 | 33.76 | 10,341,820 | +0.61(+1.84%) |
Dec 06, 2010 | 33.10 | 33.58 | 33.10 | 33.15 | 5,830,363 | -0.21(-0.63%) |
Dec 03, 2010 | 32.98 | 33.44 | 32.88 | 33.36 | 7,464,170 | +0.12(+0.36%) |
Dec 02, 2010 | 32.50 | 33.28 | 32.40 | 33.24 | 11,966,741 | +0.82(+2.53%) |