Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.68 | 37.99 | 37.33 | 37.60 | 567,446 | +0.16(+0.43%) |
Feb 25, 2011 | 37.08 | 37.44 | 37.06 | 37.44 | 306,053 | +0.57(+1.53%) |
Feb 24, 2011 | 36.56 | 37.10 | 36.50 | 36.87 | 458,147 | +0.28(+0.76%) |
Feb 23, 2011 | 37.33 | 37.34 | 35.95 | 36.59 | 599,966 | -0.79(-2.12%) |
Feb 22, 2011 | 37.78 | 38.18 | 37.28 | 37.38 | 395,358 | -0.83(-2.16%) |
Feb 18, 2011 | 38.02 | 38.21 | 37.73 | 38.21 | 329,137 | +0.27(+0.71%) |
Feb 17, 2011 | 37.58 | 38.03 | 37.58 | 37.94 | 289,422 | +0.30(+0.79%) |
Feb 16, 2011 | 37.28 | 37.92 | 37.24 | 37.65 | 459,110 | +0.51(+1.38%) |
Feb 15, 2011 | 37.11 | 37.36 | 36.93 | 37.13 | 321,102 | -0.14(-0.37%) |
Feb 14, 2011 | 37.33 | 37.53 | 37.05 | 37.27 | 295,075 | -0.02(-0.05%) |
Feb 11, 2011 | 36.81 | 37.32 | 36.80 | 37.29 | 185,418 | +0.29(+0.79%) |
Feb 10, 2011 | 36.66 | 37.10 | 36.52 | 37.00 | 170,489 | +0.18(+0.50%) |
Feb 09, 2011 | 36.66 | 37.02 | 36.54 | 36.81 | 272,935 | +0.01(+0.03%) |
Feb 08, 2011 | 36.43 | 36.83 | 36.31 | 36.80 | 158,103 | +0.33(+0.91%) |
Feb 07, 2011 | 36.33 | 36.67 | 36.27 | 36.47 | 298,489 | +0.17(+0.48%) |
Feb 04, 2011 | 36.27 | 36.47 | 36.09 | 36.30 | 243,665 | +0.10(+0.28%) |
Feb 03, 2011 | 35.82 | 36.44 | 35.74 | 36.19 | 379,976 | +0.28(+0.78%) |
Feb 02, 2011 | 36.21 | 36.35 | 35.79 | 35.92 | 547,220 | -0.42(-1.16%) |
Feb 01, 2011 | 35.66 | 36.39 | 35.59 | 36.34 | 1,315,815 | +0.98(+2.76%) |
Jan 31, 2011 | 34.90 | 35.43 | 34.89 | 35.36 | 520,286 | +0.51(+1.47%) |
Jan 28, 2011 | 35.49 | 35.60 | 34.59 | 34.85 | 464,496 | -0.63(-1.78%) |
Jan 27, 2011 | 35.64 | 35.75 | 35.36 | 35.48 | 464,931 | -0.22(-0.62%) |
Jan 26, 2011 | 35.43 | 35.76 | 35.16 | 35.70 | 387,172 | +0.39(+1.11%) |
Jan 25, 2011 | 35.38 | 35.48 | 34.82 | 35.31 | 611,687 | -0.29(-0.82%) |
Jan 24, 2011 | 35.51 | 35.70 | 35.34 | 35.60 | 479,840 | +0.10(+0.28%) |
Jan 21, 2011 | 35.86 | 35.86 | 35.47 | 35.50 | 311,364 | -0.19(-0.53%) |
Jan 20, 2011 | 35.52 | 35.90 | 35.30 | 35.69 | 637,634 | +0.14(+0.40%) |
Jan 19, 2011 | 36.09 | 36.12 | 35.47 | 35.55 | 502,276 | -0.64(-1.78%) |
Jan 18, 2011 | 35.81 | 36.19 | 35.62 | 36.19 | 659,835 | +0.25(+0.70%) |
Jan 14, 2011 | 35.71 | 35.95 | 35.59 | 35.94 | 612,655 | +0.11(+0.30%) |
Jan 13, 2011 | 36.04 | 36.11 | 35.61 | 35.83 | 821,780 | -0.27(-0.76%) |
Jan 12, 2011 | 36.47 | 36.52 | 35.94 | 36.11 | 858,774 | -0.19(-0.52%) |
Jan 11, 2011 | 36.60 | 36.60 | 35.96 | 36.30 | 714,222 | -0.17(-0.46%) |
Jan 10, 2011 | 35.88 | 36.58 | 35.60 | 36.46 | 992,377 | +0.36(+1.01%) |
Jan 07, 2011 | 35.91 | 37.25 | 35.71 | 36.10 | 1,249,520 | -0.40(-1.11%) |
Jan 06, 2011 | 37.52 | 37.55 | 35.84 | 36.50 | 3,316,294 | -2.19(-5.65%) |
Jan 05, 2011 | 38.12 | 39.24 | 38.12 | 38.69 | 924,032 | +0.60(+1.59%) |
Jan 04, 2011 | 38.92 | 39.12 | 37.76 | 38.09 | 841,718 | -0.81(-2.07%) |
Jan 03, 2011 | 38.67 | 39.53 | 38.62 | 38.89 | 630,060 | +0.54(+1.41%) |
Dec 31, 2010 | 38.99 | 39.07 | 38.27 | 38.35 | 510,300 | -0.63(-1.61%) |
Dec 30, 2010 | 38.60 | 39.20 | 38.53 | 38.98 | 315,242 | +0.31(+0.81%) |
Dec 29, 2010 | 38.63 | 38.83 | 38.55 | 38.67 | 244,449 | +0.14(+0.37%) |
Dec 28, 2010 | 38.75 | 38.82 | 38.43 | 38.53 | 398,765 | -0.18(-0.46%) |
Dec 27, 2010 | 38.83 | 39.00 | 38.34 | 38.70 | 429,624 | -0.30(-0.76%) |
Dec 23, 2010 | 39.08 | 39.34 | 38.99 | 39.00 | 189,360 | -0.02(-0.05%) |
Dec 22, 2010 | 39.10 | 39.21 | 38.88 | 39.02 | 240,589 | +0.03(+0.08%) |
Dec 21, 2010 | 38.94 | 39.03 | 38.90 | 38.99 | 295,732 | +0.16(+0.41%) |
Dec 20, 2010 | 38.73 | 38.99 | 38.53 | 38.83 | 184,777 | +0.18(+0.46%) |
Dec 17, 2010 | 38.74 | 39.12 | 38.61 | 38.65 | 485,791 | -0.06(-0.15%) |
Dec 16, 2010 | 38.08 | 38.72 | 38.05 | 38.71 | 298,083 | +0.68(+1.79%) |
Dec 15, 2010 | 38.16 | 38.60 | 38.01 | 38.03 | 354,568 | -0.14(-0.36%) |
Dec 14, 2010 | 38.15 | 38.31 | 37.95 | 38.16 | 451,753 | +0.08(+0.22%) |
Dec 13, 2010 | 38.48 | 38.48 | 38.04 | 38.08 | 314,376 | -0.36(-0.93%) |
Dec 10, 2010 | 37.95 | 38.47 | 37.87 | 38.44 | 262,864 | +0.53(+1.41%) |
Dec 09, 2010 | 38.05 | 38.05 | 37.75 | 37.90 | 436,124 | +0.11(+0.28%) |
Dec 08, 2010 | 38.02 | 38.23 | 37.71 | 37.80 | 259,368 | -0.15(-0.41%) |
Dec 07, 2010 | 38.00 | 38.33 | 37.89 | 37.95 | 379,852 | +0.25(+0.66%) |
Dec 06, 2010 | 37.76 | 37.87 | 37.55 | 37.70 | 253,675 | -0.13(-0.34%) |
Dec 03, 2010 | 37.30 | 37.92 | 37.14 | 37.83 | 345,183 | +0.39(+1.03%) |
Dec 02, 2010 | 36.68 | 37.48 | 36.57 | 37.45 | 270,281 | +0.75(+2.05%) |