Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.51 | 35.69 | 34.71 | 34.86 | 198,454 | -0.42(-1.19%) |
Feb 25, 2011 | 34.93 | 35.98 | 34.70 | 35.28 | 424,576 | +1.11(+3.24%) |
Feb 24, 2011 | 34.49 | 35.05 | 33.81 | 34.17 | 424,463 | -0.39(-1.13%) |
Feb 23, 2011 | 35.60 | 35.66 | 34.14 | 34.56 | 227,296 | -1.05(-2.94%) |
Feb 22, 2011 | 37.50 | 37.51 | 35.53 | 35.61 | 170,531 | -2.10(-5.58%) |
Feb 18, 2011 | 37.52 | 37.71 | 37.26 | 37.71 | 184,638 | +0.49(+1.31%) |
Feb 17, 2011 | 37.17 | 37.49 | 36.90 | 37.22 | 142,485 | +0.03(+0.08%) |
Feb 16, 2011 | 36.38 | 37.31 | 36.38 | 37.19 | 240,165 | +0.81(+2.22%) |
Feb 15, 2011 | 35.86 | 36.41 | 34.76 | 36.38 | 193,135 | +0.28(+0.77%) |
Feb 14, 2011 | 35.50 | 36.37 | 35.50 | 36.10 | 129,367 | +0.48(+1.34%) |
Feb 11, 2011 | 34.66 | 35.94 | 34.66 | 35.63 | 84,577 | +0.76(+2.17%) |
Feb 10, 2011 | 34.34 | 35.02 | 33.40 | 34.87 | 173,367 | +0.17(+0.49%) |
Feb 09, 2011 | 34.10 | 34.73 | 34.10 | 34.70 | 136,050 | +0.42(+1.22%) |
Feb 08, 2011 | 33.73 | 34.33 | 33.73 | 34.28 | 170,976 | +0.36(+1.06%) |
Feb 07, 2011 | 33.99 | 34.18 | 33.59 | 33.92 | 236,716 | -0.10(-0.29%) |
Feb 04, 2011 | 34.21 | 34.21 | 33.54 | 34.02 | 159,125 | -0.06(-0.18%) |
Feb 03, 2011 | 33.93 | 34.46 | 33.56 | 34.08 | 186,581 | +0.01(+0.03%) |
Feb 02, 2011 | 35.01 | 35.01 | 34.07 | 34.07 | 121,743 | -1.14(-3.23%) |
Feb 01, 2011 | 35.03 | 35.64 | 34.76 | 35.21 | 172,532 | +0.53(+1.52%) |
Jan 31, 2011 | 34.68 | 35.15 | 34.37 | 34.68 | 255,518 | +0.01(+0.03%) |
Jan 28, 2011 | 36.72 | 36.72 | 33.55 | 34.67 | 812,355 | -2.26(-6.13%) |
Jan 27, 2011 | 36.49 | 37.00 | 35.94 | 36.93 | 353,097 | +0.29(+0.79%) |
Jan 26, 2011 | 34.47 | 36.64 | 34.34 | 36.64 | 404,720 | +2.33(+6.80%) |
Jan 25, 2011 | 34.20 | 34.43 | 33.78 | 34.31 | 124,281 | -0.12(-0.35%) |
Jan 24, 2011 | 34.50 | 34.69 | 34.24 | 34.43 | 148,979 | -0.06(-0.17%) |
Jan 21, 2011 | 35.31 | 35.31 | 34.08 | 34.49 | 104,338 | -0.45(-1.28%) |
Jan 20, 2011 | 35.20 | 35.79 | 34.93 | 34.94 | 163,278 | -0.26(-0.74%) |
Jan 19, 2011 | 36.47 | 36.66 | 35.12 | 35.20 | 321,634 | -1.05(-2.89%) |
Jan 18, 2011 | 36.06 | 36.42 | 35.90 | 36.24 | 108,878 | -0.03(-0.08%) |
Jan 14, 2011 | 36.49 | 36.75 | 36.03 | 36.27 | 123,099 | -0.25(-0.68%) |
Jan 13, 2011 | 36.77 | 36.84 | 36.17 | 36.52 | 103,585 | -0.19(-0.52%) |
Jan 12, 2011 | 36.66 | 37.48 | 36.40 | 36.71 | 277,664 | +0.44(+1.21%) |
Jan 11, 2011 | 36.19 | 36.38 | 35.72 | 36.27 | 206,499 | +0.18(+0.50%) |
Jan 10, 2011 | 35.77 | 36.52 | 35.15 | 36.09 | 133,537 | +0.22(+0.61%) |
Jan 07, 2011 | 36.35 | 36.66 | 35.55 | 35.87 | 137,607 | -0.31(-0.85%) |
Jan 06, 2011 | 36.43 | 36.58 | 36.09 | 36.18 | 173,963 | -0.18(-0.49%) |
Jan 05, 2011 | 35.95 | 36.45 | 35.47 | 36.36 | 155,888 | +0.25(+0.69%) |
Jan 04, 2011 | 37.25 | 37.30 | 36.02 | 36.11 | 228,804 | -0.83(-2.24%) |
Jan 03, 2011 | 35.53 | 37.07 | 35.53 | 36.94 | 275,439 | +1.90(+5.44%) |
Dec 31, 2010 | 35.35 | 35.55 | 35.04 | 35.04 | 107,318 | -0.33(-0.93%) |
Dec 30, 2010 | 35.32 | 35.56 | 35.32 | 35.37 | 84,529 | -0.10(-0.28%) |
Dec 29, 2010 | 35.25 | 35.57 | 35.07 | 35.47 | 66,768 | +0.36(+1.02%) |
Dec 28, 2010 | 35.59 | 35.59 | 34.99 | 35.11 | 105,146 | -0.37(-1.04%) |
Dec 27, 2010 | 35.23 | 35.55 | 34.91 | 35.48 | 62,880 | +0.15(+0.42%) |
Dec 23, 2010 | 35.60 | 35.69 | 35.18 | 35.33 | 68,775 | -0.31(-0.87%) |
Dec 22, 2010 | 35.46 | 35.94 | 35.35 | 35.64 | 140,234 | -0.11(-0.31%) |
Dec 21, 2010 | 35.82 | 36.07 | 35.72 | 35.74 | 155,389 | +0.18(+0.50%) |
Dec 20, 2010 | 35.45 | 35.71 | 35.03 | 35.57 | 149,224 | +0.27(+0.76%) |
Dec 17, 2010 | 35.31 | 35.44 | 34.89 | 35.30 | 291,499 | -0.06(-0.17%) |
Dec 16, 2010 | 34.75 | 35.40 | 34.47 | 35.36 | 363,193 | +0.63(+1.81%) |
Dec 15, 2010 | 34.86 | 35.79 | 34.52 | 34.73 | 233,932 | -0.64(-1.80%) |
Dec 14, 2010 | 35.53 | 35.75 | 35.27 | 35.37 | 235,172 | +0.07(+0.20%) |
Dec 13, 2010 | 35.83 | 35.93 | 35.29 | 35.30 | 129,931 | -0.49(-1.37%) |
Dec 10, 2010 | 35.96 | 35.96 | 35.42 | 35.78 | 148,385 | -0.01(-0.03%) |
Dec 09, 2010 | 36.29 | 36.29 | 35.65 | 35.79 | 219,697 | -0.07(-0.19%) |
Dec 08, 2010 | 36.47 | 36.77 | 35.74 | 35.86 | 218,131 | -0.43(-1.18%) |
Dec 07, 2010 | 36.73 | 37.02 | 36.11 | 36.29 | 309,801 | +0.13(+0.36%) |
Dec 06, 2010 | 35.31 | 36.49 | 35.31 | 36.16 | 387,400 | +0.81(+2.28%) |
Dec 03, 2010 | 34.33 | 35.53 | 34.04 | 35.36 | 274,676 | +0.77(+2.22%) |
Dec 02, 2010 | 33.26 | 34.60 | 32.95 | 34.59 | 251,375 | +1.35(+4.05%) |