Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.45 | 36.84 | 36.26 | 36.69 | 1,025,941 | +0.49(+1.35%) |
Feb 25, 2011 | 36.18 | 36.48 | 35.90 | 36.20 | 1,268,223 | +0.23(+0.65%) |
Feb 24, 2011 | 35.33 | 36.55 | 35.21 | 35.96 | 1,365,774 | +0.55(+1.54%) |
Feb 23, 2011 | 36.16 | 36.49 | 35.02 | 35.42 | 1,549,571 | -0.92(-2.52%) |
Feb 22, 2011 | 37.31 | 37.45 | 36.29 | 36.33 | 1,092,892 | -1.42(-3.76%) |
Feb 18, 2011 | 37.82 | 37.92 | 37.51 | 37.75 | 587,113 | -0.06(-0.16%) |
Feb 17, 2011 | 38.23 | 38.28 | 37.77 | 37.82 | 1,209,416 | -0.44(-1.15%) |
Feb 16, 2011 | 37.77 | 38.74 | 37.73 | 38.26 | 1,521,030 | +0.66(+1.76%) |
Feb 15, 2011 | 37.17 | 37.60 | 37.17 | 37.59 | 903,465 | +0.31(+0.83%) |
Feb 14, 2011 | 37.24 | 37.55 | 37.00 | 37.29 | 585,785 | +0.08(+0.21%) |
Feb 11, 2011 | 36.55 | 37.36 | 36.55 | 37.21 | 703,670 | +0.57(+1.56%) |
Feb 10, 2011 | 36.07 | 36.76 | 36.06 | 36.63 | 530,078 | +0.30(+0.82%) |
Feb 09, 2011 | 36.41 | 36.60 | 36.05 | 36.33 | 887,543 | -0.10(-0.27%) |
Feb 08, 2011 | 36.26 | 36.66 | 36.21 | 36.43 | 942,878 | +0.28(+0.78%) |
Feb 07, 2011 | 36.10 | 36.18 | 35.90 | 36.15 | 786,234 | +0.06(+0.17%) |
Feb 04, 2011 | 35.98 | 36.10 | 35.56 | 36.09 | 584,230 | +0.29(+0.81%) |
Feb 03, 2011 | 35.62 | 36.04 | 35.44 | 35.80 | 925,351 | +0.25(+0.69%) |
Feb 02, 2011 | 36.20 | 36.31 | 35.52 | 35.55 | 1,295,178 | -0.88(-2.41%) |
Feb 01, 2011 | 36.30 | 36.81 | 36.30 | 36.43 | 986,171 | +0.40(+1.10%) |
Jan 31, 2011 | 36.34 | 36.61 | 35.93 | 36.04 | 2,305,728 | -0.31(-0.85%) |
Jan 28, 2011 | 37.65 | 37.65 | 36.04 | 36.34 | 3,628,386 | -1.27(-3.37%) |
Jan 27, 2011 | 37.10 | 37.90 | 36.94 | 37.61 | 1,825,077 | +0.49(+1.33%) |
Jan 26, 2011 | 36.74 | 37.35 | 36.62 | 37.12 | 825,600 | +0.47(+1.27%) |
Jan 25, 2011 | 36.29 | 36.81 | 36.19 | 36.65 | 962,569 | +0.29(+0.80%) |
Jan 24, 2011 | 36.20 | 36.63 | 36.09 | 36.36 | 799,472 | +0.21(+0.58%) |
Jan 21, 2011 | 36.19 | 36.43 | 36.06 | 36.15 | 660,662 | +0.16(+0.44%) |
Jan 20, 2011 | 36.34 | 36.72 | 35.72 | 35.99 | 1,106,622 | -0.53(-1.44%) |
Jan 19, 2011 | 37.31 | 37.31 | 36.24 | 36.52 | 848,820 | -0.85(-2.28%) |
Jan 18, 2011 | 37.20 | 37.50 | 36.96 | 37.37 | 1,003,142 | +0.26(+0.71%) |
Jan 14, 2011 | 36.92 | 37.16 | 36.91 | 37.11 | 731,859 | +0.18(+0.48%) |
Jan 13, 2011 | 36.72 | 37.01 | 36.53 | 36.93 | 832,370 | +0.16(+0.45%) |
Jan 12, 2011 | 37.03 | 37.06 | 36.63 | 36.77 | 765,204 | +0.03(+0.08%) |
Jan 11, 2011 | 37.07 | 37.47 | 36.51 | 36.74 | 879,524 | -0.06(-0.17%) |
Jan 10, 2011 | 36.77 | 37.05 | 36.39 | 36.80 | 982,610 | -0.02(-0.05%) |
Jan 07, 2011 | 36.56 | 36.96 | 36.48 | 36.82 | 1,479,426 | +0.41(+1.13%) |
Jan 06, 2011 | 36.26 | 36.54 | 36.08 | 36.41 | 822,223 | +0.10(+0.27%) |
Jan 05, 2011 | 35.85 | 36.36 | 35.64 | 36.31 | 1,129,754 | +0.04(+0.12%) |
Jan 04, 2011 | 36.76 | 36.76 | 35.71 | 36.26 | 1,549,731 | -0.33(-0.91%) |
Jan 03, 2011 | 36.22 | 37.17 | 36.19 | 36.60 | 1,836,873 | +0.73(+2.03%) |
Dec 31, 2010 | 35.87 | 36.05 | 35.75 | 35.87 | 1,065,276 | -0.02(-0.05%) |
Dec 30, 2010 | 35.51 | 35.95 | 35.48 | 35.89 | 667,277 | +0.28(+0.79%) |
Dec 29, 2010 | 35.61 | 35.80 | 35.45 | 35.61 | 501,823 | +0.03(+0.07%) |
Dec 28, 2010 | 35.65 | 35.76 | 35.39 | 35.58 | 618,579 | -0.12(-0.34%) |
Dec 27, 2010 | 35.79 | 35.85 | 35.55 | 35.70 | 530,031 | -0.11(-0.29%) |
Dec 23, 2010 | 35.93 | 36.15 | 35.69 | 35.81 | 1,258,053 | -0.04(-0.12%) |
Dec 22, 2010 | 35.45 | 36.22 | 35.34 | 35.85 | 2,143,642 | +0.40(+1.14%) |
Dec 21, 2010 | 34.81 | 35.57 | 34.64 | 35.45 | 1,042,872 | +0.78(+2.26%) |
Dec 20, 2010 | 34.92 | 35.03 | 34.66 | 34.66 | 1,383,157 | -0.14(-0.40%) |
Dec 17, 2010 | 35.18 | 35.30 | 34.80 | 34.81 | 4,603,313 | -0.41(-1.17%) |
Dec 16, 2010 | 34.52 | 35.24 | 34.34 | 35.22 | 1,535,035 | +0.69(+1.99%) |
Dec 15, 2010 | 34.34 | 34.76 | 34.32 | 34.53 | 2,156,009 | -0.47(-1.33%) |
Dec 14, 2010 | 35.21 | 35.38 | 34.89 | 35.00 | 1,491,457 | -0.12(-0.35%) |
Dec 13, 2010 | 35.79 | 35.79 | 34.97 | 35.12 | 1,945,813 | -0.43(-1.21%) |
Dec 10, 2010 | 35.56 | 35.60 | 35.19 | 35.55 | 1,353,951 | +0.04(+0.12%) |
Dec 09, 2010 | 35.34 | 35.54 | 35.16 | 35.51 | 1,242,645 | +0.35(+1.00%) |
Dec 08, 2010 | 35.61 | 35.61 | 35.03 | 35.16 | 1,608,077 | -0.24(-0.67%) |
Dec 07, 2010 | 34.60 | 35.78 | 34.60 | 35.39 | 2,862,024 | +1.07(+3.12%) |
Dec 06, 2010 | 34.35 | 34.40 | 34.07 | 34.32 | 1,373,991 | -0.08(-0.23%) |
Dec 03, 2010 | 33.82 | 34.48 | 33.66 | 34.40 | 1,459,534 | +0.54(+1.58%) |
Dec 02, 2010 | 33.05 | 34.18 | 32.97 | 33.87 | 1,845,126 | +0.84(+2.53%) |