Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.72 | 35.92 | 35.69 | 35.84 | 150,027 | +0.28(+0.80%) |
Feb 25, 2011 | 35.48 | 35.72 | 35.48 | 35.55 | 156,477 | +0.39(+1.10%) |
Feb 24, 2011 | 35.26 | 35.34 | 34.93 | 35.17 | 351,039 | -0.35(-0.99%) |
Feb 23, 2011 | 35.64 | 35.82 | 35.19 | 35.52 | 132,373 | -0.20(-0.56%) |
Feb 22, 2011 | 36.34 | 36.34 | 35.61 | 35.72 | 479,927 | -1.27(-3.43%) |
Feb 18, 2011 | 37.10 | 37.19 | 36.89 | 36.99 | 182,386 | +0.14(+0.39%) |
Feb 17, 2011 | 36.61 | 37.01 | 36.56 | 36.84 | 195,620 | +0.12(+0.34%) |
Feb 16, 2011 | 36.67 | 36.79 | 36.38 | 36.72 | 160,450 | +0.28(+0.78%) |
Feb 15, 2011 | 36.36 | 36.52 | 36.20 | 36.44 | 290,021 | +0.08(+0.23%) |
Feb 14, 2011 | 36.43 | 36.46 | 36.26 | 36.35 | 149,677 | -0.09(-0.25%) |
Feb 11, 2011 | 35.96 | 36.57 | 35.72 | 36.44 | 247,053 | +0.04(+0.11%) |
Feb 10, 2011 | 36.30 | 36.50 | 35.78 | 36.40 | 521,129 | -0.33(-0.90%) |
Feb 09, 2011 | 37.18 | 37.21 | 36.63 | 36.73 | 657,982 | -0.74(-1.99%) |
Feb 08, 2011 | 37.48 | 37.51 | 37.23 | 37.48 | 227,921 | -0.09(-0.24%) |
Feb 07, 2011 | 37.38 | 37.64 | 37.38 | 37.57 | 623,645 | +0.28(+0.76%) |
Feb 04, 2011 | 37.51 | 37.51 | 37.19 | 37.28 | 631,548 | -0.17(-0.44%) |
Feb 03, 2011 | 37.35 | 37.53 | 37.21 | 37.45 | 326,045 | +0.11(+0.30%) |
Feb 02, 2011 | 37.71 | 37.76 | 37.30 | 37.34 | 783,525 | -0.12(-0.31%) |
Feb 01, 2011 | 37.26 | 37.64 | 37.08 | 37.46 | 9,417,090 | +0.49(+1.32%) |
Jan 31, 2011 | 37.15 | 37.27 | 36.95 | 36.97 | 729,439 | +0.13(+0.36%) |
Jan 28, 2011 | 37.82 | 37.82 | 36.83 | 36.83 | 567,426 | -1.16(-3.05%) |
Jan 27, 2011 | 38.15 | 38.20 | 37.95 | 37.99 | 413,538 | -0.22(-0.58%) |
Jan 26, 2011 | 38.23 | 38.27 | 37.98 | 38.21 | 1,330,090 | +0.19(+0.51%) |
Jan 25, 2011 | 37.95 | 38.10 | 37.72 | 38.02 | 156,006 | -0.16(-0.42%) |
Jan 24, 2011 | 38.08 | 38.30 | 37.92 | 38.18 | 273,556 | +0.06(+0.14%) |
Jan 21, 2011 | 38.45 | 38.47 | 38.10 | 38.12 | 294,427 | -0.17(-0.43%) |
Jan 20, 2011 | 38.38 | 38.46 | 38.10 | 38.29 | 116,636 | -0.35(-0.91%) |
Jan 19, 2011 | 38.89 | 39.01 | 38.49 | 38.64 | 184,756 | -0.35(-0.90%) |
Jan 18, 2011 | 38.72 | 39.01 | 38.69 | 38.99 | 260,698 | -0.02(-0.05%) |
Jan 14, 2011 | 39.06 | 39.24 | 38.92 | 39.01 | 206,961 | -0.06(-0.14%) |
Jan 13, 2011 | 39.31 | 39.31 | 39.05 | 39.07 | 184,665 | -0.21(-0.54%) |
Jan 12, 2011 | 39.17 | 39.42 | 38.99 | 39.28 | 1,033,006 | +0.56(+1.44%) |
Jan 11, 2011 | 38.92 | 39.08 | 38.61 | 38.72 | 550,487 | +0.04(+0.11%) |
Jan 10, 2011 | 38.74 | 38.75 | 38.34 | 38.68 | 926,794 | -0.31(-0.79%) |
Jan 07, 2011 | 39.12 | 39.23 | 38.75 | 38.99 | 208,858 | -0.48(-1.21%) |
Jan 06, 2011 | 39.57 | 39.57 | 39.25 | 39.47 | 286,906 | -0.34(-0.85%) |
Jan 05, 2011 | 39.33 | 39.81 | 39.22 | 39.81 | 988,969 | +0.06(+0.14%) |
Jan 04, 2011 | 39.94 | 39.94 | 39.48 | 39.75 | 764,875 | +0.07(+0.17%) |
Jan 03, 2011 | 39.51 | 39.99 | 39.49 | 39.68 | 469,338 | +0.37(+0.95%) |
Dec 31, 2010 | 39.26 | 39.46 | 39.17 | 39.31 | 100,762 | +0.19(+0.49%) |
Dec 30, 2010 | 39.12 | 39.13 | 38.87 | 39.12 | 240,222 | +0.19(+0.49%) |
Dec 29, 2010 | 38.74 | 39.01 | 38.68 | 38.93 | 255,728 | +0.16(+0.42%) |
Dec 28, 2010 | 38.83 | 38.83 | 38.64 | 38.77 | 130,791 | -0.06(-0.14%) |
Dec 27, 2010 | 38.44 | 38.86 | 38.44 | 38.82 | 109,307 | +0.17(+0.45%) |
Dec 23, 2010 | 38.74 | 38.79 | 38.59 | 38.65 | 100,021 | -0.02(-0.05%) |
Dec 22, 2010 | 38.63 | 38.79 | 38.55 | 38.67 | 132,573 | -0.02(-0.05%) |
Dec 21, 2010 | 38.39 | 38.71 | 38.34 | 38.69 | 389,945 | +0.51(+1.35%) |
Dec 20, 2010 | 38.24 | 38.37 | 38.05 | 38.18 | 214,957 | -0.20(-0.51%) |
Dec 17, 2010 | 38.48 | 38.52 | 38.18 | 38.37 | 301,060 | -0.02(-0.04%) |
Dec 16, 2010 | 38.22 | 38.46 | 38.20 | 38.39 | 94,206 | +0.11(+0.29%) |
Dec 15, 2010 | 38.66 | 38.71 | 38.20 | 38.28 | 201,603 | -0.50(-1.29%) |
Dec 14, 2010 | 38.80 | 38.88 | 38.66 | 38.78 | 118,584 | +0.14(+0.36%) |
Dec 13, 2010 | 38.72 | 38.80 | 38.60 | 38.64 | 148,047 | +0.24(+0.63%) |
Dec 10, 2010 | 38.30 | 38.40 | 38.10 | 38.40 | 400,392 | +0.17(+0.44%) |
Dec 09, 2010 | 38.44 | 38.49 | 38.11 | 38.23 | 207,596 | -0.17(-0.44%) |
Dec 08, 2010 | 38.48 | 38.60 | 38.12 | 38.40 | 215,689 | -0.11(-0.28%) |
Dec 07, 2010 | 38.97 | 39.04 | 38.38 | 38.50 | 326,817 | -0.24(-0.62%) |
Dec 06, 2010 | 38.58 | 38.74 | 38.41 | 38.74 | 285,839 | +0.05(+0.12%) |
Dec 03, 2010 | 38.35 | 38.76 | 38.11 | 38.70 | 342,492 | -0.03(-0.07%) |
Dec 02, 2010 | 38.20 | 38.76 | 38.20 | 38.72 | 414,128 | +0.62(+1.64%) |