Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.51 | 35.52 | 35.14 | 35.37 | 1,333,465 | +0.12(+0.34%) |
Feb 25, 2011 | 34.89 | 36.01 | 34.62 | 35.25 | 1,985,372 | +1.24(+3.65%) |
Feb 24, 2011 | 34.54 | 34.89 | 33.48 | 34.01 | 2,727,858 | -0.58(-1.68%) |
Feb 23, 2011 | 35.70 | 35.75 | 34.16 | 34.59 | 1,844,494 | -1.10(-3.08%) |
Feb 22, 2011 | 36.45 | 36.56 | 35.61 | 35.69 | 1,749,756 | -1.14(-3.10%) |
Feb 18, 2011 | 36.50 | 37.02 | 36.31 | 36.83 | 1,414,727 | +0.41(+1.13%) |
Feb 17, 2011 | 36.43 | 36.71 | 36.15 | 36.42 | 1,145,650 | -0.18(-0.49%) |
Feb 16, 2011 | 35.73 | 36.86 | 35.73 | 36.60 | 2,144,410 | +0.94(+2.64%) |
Feb 15, 2011 | 35.25 | 35.76 | 35.17 | 35.66 | 2,210,008 | +0.24(+0.68%) |
Feb 14, 2011 | 35.37 | 35.60 | 35.04 | 35.42 | 1,327,912 | -0.03(-0.08%) |
Feb 11, 2011 | 34.60 | 35.47 | 34.27 | 35.45 | 1,939,676 | +0.62(+1.78%) |
Feb 10, 2011 | 34.43 | 34.83 | 34.21 | 34.83 | 1,310,419 | +0.18(+0.52%) |
Feb 09, 2011 | 34.39 | 34.73 | 34.26 | 34.65 | 1,467,333 | +0.26(+0.76%) |
Feb 08, 2011 | 34.00 | 34.41 | 33.89 | 34.39 | 1,271,269 | +0.16(+0.47%) |
Feb 07, 2011 | 34.18 | 34.45 | 34.15 | 34.23 | 1,375,813 | +0.21(+0.62%) |
Feb 04, 2011 | 33.40 | 34.05 | 33.30 | 34.02 | 2,141,326 | +0.70(+2.10%) |
Feb 03, 2011 | 32.57 | 33.45 | 32.57 | 33.32 | 1,817,579 | +0.70(+2.15%) |
Feb 02, 2011 | 33.11 | 33.30 | 32.57 | 32.62 | 1,130,937 | -0.62(-1.87%) |
Feb 01, 2011 | 32.85 | 33.43 | 32.84 | 33.24 | 1,756,656 | +0.59(+1.81%) |
Jan 31, 2011 | 32.67 | 32.88 | 32.22 | 32.65 | 1,837,214 | +0.07(+0.21%) |
Jan 28, 2011 | 34.46 | 34.48 | 32.41 | 32.58 | 2,426,810 | -0.33(-1.00%) |
Jan 27, 2011 | 32.76 | 33.64 | 32.71 | 32.91 | 2,725,603 | +0.71(+2.20%) |
Jan 26, 2011 | 32.18 | 32.42 | 31.94 | 32.20 | 1,851,310 | +0.14(+0.44%) |
Jan 25, 2011 | 32.20 | 32.21 | 31.49 | 32.06 | 1,263,342 | -0.18(-0.56%) |
Jan 24, 2011 | 32.35 | 32.40 | 31.88 | 32.24 | 1,845,588 | -0.20(-0.62%) |
Jan 21, 2011 | 32.64 | 32.87 | 32.18 | 32.44 | 3,245,134 | +0.54(+1.69%) |
Jan 20, 2011 | 31.82 | 32.11 | 31.69 | 31.90 | 2,085,372 | -0.09(-0.28%) |
Jan 19, 2011 | 32.03 | 32.15 | 31.81 | 31.99 | 1,489,240 | -0.05(-0.16%) |
Jan 18, 2011 | 32.27 | 32.46 | 31.95 | 32.04 | 1,531,507 | -0.43(-1.32%) |
Jan 14, 2011 | 32.33 | 32.52 | 32.08 | 32.47 | 1,765,619 | +0.09(+0.28%) |
Jan 13, 2011 | 32.23 | 32.40 | 32.01 | 32.38 | 1,453,784 | +0.01(+0.03%) |
Jan 12, 2011 | 32.43 | 32.94 | 32.16 | 32.37 | 1,777,432 | -0.01(-0.03%) |
Jan 11, 2011 | 32.47 | 32.79 | 31.92 | 32.38 | 1,460,181 | -0.04(-0.12%) |
Jan 10, 2011 | 31.41 | 32.53 | 31.39 | 32.42 | 2,938,293 | +0.89(+2.82%) |
Jan 07, 2011 | 31.80 | 31.84 | 31.10 | 31.53 | 1,914,992 | -0.17(-0.54%) |
Jan 06, 2011 | 32.21 | 32.33 | 31.56 | 31.70 | 1,938,127 | -0.41(-1.28%) |
Jan 05, 2011 | 31.46 | 32.29 | 31.18 | 32.11 | 2,455,618 | +0.69(+2.20%) |
Jan 04, 2011 | 32.55 | 32.55 | 31.32 | 31.42 | 1,778,622 | -0.98(-3.02%) |
Jan 03, 2011 | 31.87 | 32.54 | 31.49 | 32.40 | 2,280,342 | +0.52(+1.63%) |
Dec 31, 2010 | 32.19 | 32.19 | 31.64 | 31.88 | 1,153,994 | -0.37(-1.15%) |
Dec 30, 2010 | 32.42 | 32.65 | 32.19 | 32.25 | 1,191,415 | -0.11(-0.34%) |
Dec 29, 2010 | 31.93 | 32.55 | 31.87 | 32.36 | 1,406,573 | +0.52(+1.63%) |
Dec 28, 2010 | 32.17 | 32.29 | 31.67 | 31.84 | 1,396,813 | -0.33(-1.03%) |
Dec 27, 2010 | 32.39 | 32.45 | 31.84 | 32.17 | 1,564,034 | -0.42(-1.29%) |
Dec 23, 2010 | 32.34 | 32.77 | 32.34 | 32.59 | 2,267,735 | +0.29(+0.90%) |
Dec 22, 2010 | 33.13 | 33.18 | 32.03 | 32.30 | 3,897,418 | -0.87(-2.62%) |
Dec 21, 2010 | 34.46 | 34.50 | 32.20 | 33.17 | 11,181,283 | -2.73(-7.60%) |
Dec 20, 2010 | 35.77 | 36.00 | 35.17 | 35.90 | 2,922,676 | +0.39(+1.10%) |
Dec 17, 2010 | 34.72 | 35.52 | 34.66 | 35.51 | 4,121,966 | +0.48(+1.37%) |
Dec 16, 2010 | 34.76 | 35.05 | 34.58 | 35.03 | 1,928,159 | +0.29(+0.83%) |
Dec 15, 2010 | 34.50 | 34.97 | 34.33 | 34.74 | 1,410,280 | +0.24(+0.70%) |
Dec 14, 2010 | 34.60 | 34.79 | 34.34 | 34.50 | 1,596,392 | -0.12(-0.35%) |
Dec 13, 2010 | 34.61 | 34.95 | 34.27 | 34.62 | 2,663,592 | +0.10(+0.29%) |
Dec 10, 2010 | 34.61 | 34.66 | 34.04 | 34.52 | 1,567,891 | -0.07(-0.20%) |
Dec 09, 2010 | 34.09 | 34.74 | 33.61 | 34.59 | 1,714,260 | +0.06(+0.17%) |
Dec 08, 2010 | 34.67 | 34.99 | 34.37 | 34.53 | 1,141,203 | +0.00(+0.00%) |
Dec 07, 2010 | 34.90 | 35.22 | 34.45 | 34.53 | 1,785,050 | +0.08(+0.23%) |
Dec 06, 2010 | 34.50 | 34.55 | 34.19 | 34.45 | 1,499,359 | -0.10(-0.29%) |
Dec 03, 2010 | 33.42 | 34.65 | 33.28 | 34.55 | 2,463,305 | +0.91(+2.71%) |
Dec 02, 2010 | 33.52 | 33.82 | 33.30 | 33.64 | 2,153,588 | +0.09(+0.27%) |