Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.21 | 37.28 | 35.74 | 36.49 | 472,834 | -0.49(-1.31%) |
Feb 25, 2011 | 35.41 | 37.02 | 35.41 | 36.98 | 687,802 | +2.28(+6.57%) |
Feb 24, 2011 | 34.55 | 34.92 | 34.16 | 34.70 | 328,334 | +0.13(+0.37%) |
Feb 23, 2011 | 35.15 | 35.32 | 34.02 | 34.57 | 343,470 | -0.55(-1.58%) |
Feb 22, 2011 | 36.42 | 36.42 | 35.05 | 35.12 | 391,161 | -1.74(-4.73%) |
Feb 18, 2011 | 37.14 | 37.14 | 36.69 | 36.87 | 219,002 | -0.19(-0.52%) |
Feb 17, 2011 | 36.98 | 37.22 | 36.90 | 37.06 | 134,060 | -0.07(-0.18%) |
Feb 16, 2011 | 37.43 | 37.58 | 36.81 | 37.13 | 270,477 | -0.16(-0.42%) |
Feb 15, 2011 | 37.72 | 37.74 | 37.07 | 37.28 | 233,912 | -0.58(-1.54%) |
Feb 14, 2011 | 37.84 | 37.95 | 37.44 | 37.87 | 247,898 | -0.05(-0.14%) |
Feb 11, 2011 | 37.15 | 38.08 | 36.97 | 37.92 | 252,010 | +0.59(+1.58%) |
Feb 10, 2011 | 36.91 | 37.49 | 36.87 | 37.33 | 142,654 | +0.10(+0.28%) |
Feb 09, 2011 | 37.28 | 37.66 | 37.02 | 37.22 | 152,957 | -0.25(-0.68%) |
Feb 08, 2011 | 37.25 | 37.48 | 36.86 | 37.48 | 156,939 | +0.22(+0.60%) |
Feb 07, 2011 | 36.72 | 37.46 | 36.42 | 37.25 | 241,035 | +0.61(+1.65%) |
Feb 04, 2011 | 36.69 | 36.80 | 36.27 | 36.65 | 179,558 | -0.07(-0.18%) |
Feb 03, 2011 | 36.95 | 37.25 | 36.60 | 36.72 | 333,509 | -0.34(-0.93%) |
Feb 02, 2011 | 36.97 | 37.19 | 36.42 | 37.06 | 351,764 | -0.07(-0.20%) |
Feb 01, 2011 | 36.24 | 37.25 | 36.11 | 37.13 | 269,881 | +1.20(+3.35%) |
Jan 31, 2011 | 36.00 | 36.41 | 35.59 | 35.93 | 256,023 | +0.09(+0.25%) |
Jan 28, 2011 | 37.35 | 37.61 | 35.77 | 35.84 | 284,516 | -1.54(-4.12%) |
Jan 27, 2011 | 37.64 | 37.74 | 37.05 | 37.38 | 261,349 | -0.28(-0.73%) |
Jan 26, 2011 | 36.51 | 38.05 | 36.51 | 37.66 | 347,748 | +1.29(+3.54%) |
Jan 25, 2011 | 36.90 | 36.90 | 36.09 | 36.37 | 516,963 | -0.79(-2.11%) |
Jan 24, 2011 | 36.99 | 37.36 | 36.54 | 37.16 | 328,930 | +0.20(+0.55%) |
Jan 21, 2011 | 38.01 | 38.01 | 36.82 | 36.95 | 345,631 | -0.58(-1.55%) |
Jan 20, 2011 | 38.09 | 38.21 | 37.40 | 37.54 | 248,078 | -0.76(-1.97%) |
Jan 19, 2011 | 39.13 | 39.13 | 38.17 | 38.29 | 362,092 | -0.93(-2.38%) |
Jan 18, 2011 | 39.59 | 39.70 | 38.79 | 39.23 | 257,519 | -0.49(-1.24%) |
Jan 14, 2011 | 39.48 | 39.74 | 39.21 | 39.72 | 292,386 | +0.25(+0.63%) |
Jan 13, 2011 | 38.99 | 39.48 | 38.91 | 39.48 | 235,024 | +0.46(+1.19%) |
Jan 12, 2011 | 38.75 | 39.15 | 38.63 | 39.01 | 263,230 | +0.57(+1.48%) |
Jan 11, 2011 | 38.26 | 38.79 | 37.85 | 38.44 | 606,048 | -0.40(-1.04%) |
Jan 10, 2011 | 38.34 | 39.11 | 37.76 | 38.85 | 498,614 | +0.34(+0.87%) |
Jan 07, 2011 | 39.53 | 39.77 | 38.12 | 38.51 | 379,879 | -0.99(-2.52%) |
Jan 06, 2011 | 39.53 | 39.64 | 38.97 | 39.50 | 470,176 | -0.07(-0.19%) |
Jan 05, 2011 | 38.74 | 39.92 | 38.62 | 39.58 | 213,247 | +0.73(+1.87%) |
Jan 04, 2011 | 39.33 | 39.51 | 38.36 | 38.85 | 226,638 | -0.37(-0.93%) |
Jan 03, 2011 | 39.30 | 39.88 | 39.18 | 39.22 | 304,426 | +0.31(+0.79%) |
Dec 31, 2010 | 39.18 | 39.35 | 38.85 | 38.91 | 219,195 | -0.31(-0.78%) |
Dec 30, 2010 | 39.52 | 39.83 | 39.15 | 39.22 | 232,024 | -0.46(-1.15%) |
Dec 29, 2010 | 39.66 | 39.82 | 39.53 | 39.68 | 177,648 | +0.02(+0.04%) |
Dec 28, 2010 | 40.01 | 40.02 | 39.44 | 39.66 | 244,170 | -0.29(-0.73%) |
Dec 27, 2010 | 39.60 | 40.00 | 39.60 | 39.95 | 133,064 | +0.12(+0.30%) |
Dec 23, 2010 | 39.86 | 40.10 | 39.56 | 39.83 | 234,866 | -0.07(-0.19%) |
Dec 22, 2010 | 39.86 | 40.23 | 39.71 | 39.91 | 319,054 | -0.02(-0.06%) |
Dec 21, 2010 | 39.83 | 39.98 | 39.56 | 39.93 | 383,697 | +0.15(+0.38%) |
Dec 20, 2010 | 39.99 | 40.26 | 39.74 | 39.78 | 777,478 | -0.04(-0.09%) |
Dec 17, 2010 | 39.19 | 39.99 | 39.19 | 39.82 | 490,533 | +0.56(+1.43%) |
Dec 16, 2010 | 38.88 | 39.55 | 38.88 | 39.26 | 412,916 | +0.25(+0.65%) |
Dec 15, 2010 | 39.17 | 39.59 | 38.76 | 39.00 | 666,230 | -0.19(-0.48%) |
Dec 14, 2010 | 39.53 | 39.65 | 38.95 | 39.19 | 517,931 | -0.34(-0.87%) |
Dec 13, 2010 | 40.15 | 40.40 | 39.49 | 39.53 | 468,767 | -0.42(-1.05%) |
Dec 10, 2010 | 39.19 | 40.06 | 39.07 | 39.95 | 302,032 | +0.78(+1.99%) |
Dec 09, 2010 | 38.76 | 39.34 | 38.66 | 39.18 | 546,859 | +0.84(+2.20%) |
Dec 08, 2010 | 38.04 | 39.26 | 37.99 | 38.33 | 727,345 | +0.42(+1.10%) |
Dec 07, 2010 | 36.33 | 38.85 | 36.24 | 37.91 | 1,307,730 | +1.20(+3.28%) |
Dec 06, 2010 | 35.75 | 36.98 | 35.71 | 36.71 | 1,483,465 | +0.97(+2.72%) |
Dec 03, 2010 | 35.29 | 35.86 | 35.00 | 35.74 | 389,815 | +0.22(+0.61%) |
Dec 02, 2010 | 35.38 | 35.59 | 35.04 | 35.52 | 378,880 | +0.31(+0.89%) |