Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.90 | 35.36 | 34.52 | 34.98 | 259,053 | +0.33(+0.95%) |
Feb 25, 2011 | 34.12 | 34.66 | 33.89 | 34.65 | 198,451 | +0.52(+1.51%) |
Feb 24, 2011 | 33.65 | 34.22 | 33.28 | 34.13 | 355,918 | +0.43(+1.27%) |
Feb 23, 2011 | 34.92 | 35.04 | 33.65 | 33.71 | 299,528 | -1.34(-3.83%) |
Feb 22, 2011 | 34.96 | 35.58 | 34.79 | 35.05 | 191,993 | -0.31(-0.88%) |
Feb 18, 2011 | 35.75 | 35.75 | 35.19 | 35.36 | 129,544 | -0.19(-0.55%) |
Feb 17, 2011 | 34.80 | 35.84 | 34.80 | 35.55 | 161,514 | +0.37(+1.05%) |
Feb 16, 2011 | 35.01 | 35.52 | 34.79 | 35.18 | 231,675 | +0.26(+0.75%) |
Feb 15, 2011 | 35.72 | 35.83 | 34.87 | 34.92 | 346,655 | -1.03(-2.87%) |
Feb 14, 2011 | 35.55 | 36.19 | 35.14 | 35.95 | 200,851 | +0.26(+0.74%) |
Feb 11, 2011 | 35.37 | 35.98 | 34.24 | 35.69 | 970,751 | -1.95(-5.17%) |
Feb 10, 2011 | 36.11 | 37.79 | 36.11 | 37.64 | 523,471 | +1.51(+4.17%) |
Feb 09, 2011 | 35.81 | 36.53 | 35.58 | 36.13 | 193,038 | +0.31(+0.87%) |
Feb 08, 2011 | 36.05 | 36.41 | 35.71 | 35.82 | 123,467 | -0.35(-0.97%) |
Feb 07, 2011 | 35.44 | 36.72 | 35.08 | 36.17 | 189,277 | +0.60(+1.70%) |
Feb 04, 2011 | 35.78 | 35.86 | 35.26 | 35.56 | 227,397 | -0.35(-0.98%) |
Feb 03, 2011 | 35.41 | 36.17 | 35.15 | 35.91 | 213,505 | +0.64(+1.82%) |
Feb 02, 2011 | 35.21 | 35.58 | 35.14 | 35.27 | 154,641 | +0.02(+0.06%) |
Feb 01, 2011 | 34.69 | 35.67 | 34.25 | 35.25 | 211,495 | +0.88(+2.55%) |
Jan 31, 2011 | 34.41 | 34.90 | 33.76 | 34.38 | 192,850 | +0.25(+0.74%) |
Jan 28, 2011 | 35.25 | 35.37 | 33.96 | 34.12 | 240,930 | -1.34(-3.79%) |
Jan 27, 2011 | 34.72 | 35.76 | 34.59 | 35.47 | 248,474 | +0.64(+1.84%) |
Jan 26, 2011 | 35.33 | 35.33 | 34.40 | 34.82 | 210,938 | +0.07(+0.20%) |
Jan 25, 2011 | 34.81 | 35.09 | 34.32 | 34.76 | 199,026 | -0.06(-0.17%) |
Jan 24, 2011 | 34.59 | 35.22 | 34.54 | 34.81 | 362,863 | +0.18(+0.51%) |
Jan 21, 2011 | 34.87 | 35.02 | 34.48 | 34.64 | 395,384 | +0.15(+0.42%) |
Jan 20, 2011 | 34.00 | 34.77 | 33.81 | 34.49 | 363,948 | +0.17(+0.48%) |
Jan 19, 2011 | 34.74 | 34.78 | 34.06 | 34.33 | 401,551 | -0.49(-1.40%) |
Jan 18, 2011 | 33.96 | 34.87 | 33.96 | 34.81 | 578,941 | +0.74(+2.17%) |
Jan 14, 2011 | 33.49 | 34.09 | 33.34 | 34.07 | 369,889 | +0.46(+1.36%) |
Jan 13, 2011 | 33.47 | 33.81 | 33.20 | 33.62 | 412,702 | +0.21(+0.64%) |
Jan 12, 2011 | 32.83 | 33.61 | 32.66 | 33.40 | 599,225 | +0.75(+2.29%) |
Jan 11, 2011 | 33.24 | 33.24 | 32.62 | 32.65 | 336,081 | -0.56(-1.70%) |
Jan 10, 2011 | 32.60 | 33.47 | 32.26 | 33.22 | 257,048 | +0.39(+1.19%) |
Jan 07, 2011 | 32.83 | 33.74 | 32.55 | 32.83 | 428,163 | +0.11(+0.33%) |
Jan 06, 2011 | 32.13 | 33.46 | 31.95 | 32.72 | 397,801 | -0.03(-0.09%) |
Jan 05, 2011 | 32.77 | 33.18 | 32.52 | 32.75 | 550,742 | +0.06(+0.18%) |
Jan 04, 2011 | 34.28 | 34.66 | 32.20 | 32.69 | 1,099,950 | -1.97(-5.67%) |
Jan 03, 2011 | 34.65 | 35.39 | 34.27 | 34.66 | 295,842 | +0.18(+0.54%) |
Dec 31, 2010 | 35.49 | 35.59 | 34.47 | 34.47 | 216,454 | -0.90(-2.56%) |
Dec 30, 2010 | 34.97 | 35.47 | 34.85 | 35.38 | 155,365 | +0.40(+1.14%) |
Dec 29, 2010 | 35.23 | 35.38 | 34.94 | 34.98 | 113,677 | -0.22(-0.64%) |
Dec 28, 2010 | 35.64 | 35.86 | 34.89 | 35.20 | 172,534 | -0.42(-1.17%) |
Dec 27, 2010 | 35.02 | 35.70 | 34.17 | 35.62 | 202,512 | -0.06(-0.16%) |
Dec 23, 2010 | 36.33 | 36.36 | 35.49 | 35.68 | 366,254 | -0.57(-1.58%) |
Dec 22, 2010 | 37.39 | 37.39 | 36.16 | 36.25 | 163,974 | -1.15(-3.07%) |
Dec 21, 2010 | 37.38 | 37.52 | 36.93 | 37.40 | 170,669 | +0.04(+0.10%) |
Dec 20, 2010 | 37.17 | 37.52 | 36.39 | 37.36 | 371,483 | +0.28(+0.76%) |
Dec 17, 2010 | 36.49 | 37.17 | 36.16 | 37.08 | 290,474 | +0.63(+1.74%) |
Dec 16, 2010 | 36.02 | 36.77 | 35.67 | 36.45 | 415,539 | +0.58(+1.63%) |
Dec 15, 2010 | 35.87 | 36.49 | 35.66 | 35.87 | 324,939 | -0.13(-0.35%) |
Dec 14, 2010 | 37.09 | 37.26 | 35.79 | 35.99 | 498,617 | -1.11(-2.99%) |
Dec 13, 2010 | 38.24 | 38.26 | 37.09 | 37.10 | 470,492 | -0.80(-2.11%) |
Dec 10, 2010 | 37.74 | 37.92 | 37.11 | 37.90 | 183,894 | +0.32(+0.85%) |
Dec 09, 2010 | 37.71 | 38.01 | 37.09 | 37.58 | 265,959 | +0.29(+0.78%) |
Dec 08, 2010 | 37.80 | 37.83 | 37.23 | 37.29 | 157,234 | -0.37(-0.98%) |
Dec 07, 2010 | 37.52 | 38.00 | 37.45 | 37.66 | 295,192 | +0.65(+1.76%) |
Dec 06, 2010 | 37.10 | 37.38 | 36.38 | 37.00 | 473,663 | -0.12(-0.31%) |
Dec 03, 2010 | 37.01 | 37.28 | 36.24 | 37.12 | 381,805 | +0.05(+0.13%) |
Dec 02, 2010 | 36.37 | 37.20 | 36.33 | 37.07 | 298,751 | +0.74(+2.04%) |