Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.47 | 36.62 | 36.41 | 36.53 | 5,640 | +0.12(+0.33%) |
Feb 25, 2011 | 36.16 | 36.41 | 36.16 | 36.41 | 9,440 | +0.44(+1.22%) |
Feb 24, 2011 | 36.15 | 36.19 | 35.66 | 35.97 | 12,028 | -0.06(-0.17%) |
Feb 23, 2011 | 36.19 | 36.19 | 35.97 | 36.03 | 550 | +0.20(+0.56%) |
Feb 22, 2011 | 36.20 | 36.21 | 35.83 | 35.83 | 7,273 | -1.01(-2.74%) |
Feb 18, 2011 | 36.70 | 36.96 | 36.67 | 36.84 | 8,134 | -0.01(-0.03%) |
Feb 17, 2011 | 36.61 | 36.93 | 36.60 | 36.85 | 2,250 | +0.25(+0.68%) |
Feb 16, 2011 | 36.23 | 36.72 | 36.23 | 36.60 | 9,917 | +0.41(+1.13%) |
Feb 15, 2011 | 36.19 | 36.19 | 36.19 | 36.19 | 2,000 | +0.16(+0.44%) |
Feb 14, 2011 | 35.91 | 36.12 | 35.89 | 36.03 | 18,138 | -0.09(-0.26%) |
Feb 11, 2011 | 35.80 | 36.12 | 35.80 | 36.12 | 3,948 | +0.05(+0.12%) |
Feb 10, 2011 | 35.98 | 36.15 | 35.74 | 36.08 | 6,257 | -0.37(-1.02%) |
Feb 09, 2011 | 36.41 | 36.81 | 36.30 | 36.45 | 20,131 | +0.06(+0.16%) |
Feb 08, 2011 | 36.29 | 36.56 | 36.17 | 36.39 | 12,825 | +0.10(+0.28%) |
Feb 07, 2011 | 36.23 | 36.55 | 35.94 | 36.29 | 76,278 | +0.17(+0.48%) |
Feb 04, 2011 | 35.95 | 36.26 | 35.95 | 36.12 | 5,650 | -0.24(-0.66%) |
Feb 03, 2011 | 36.15 | 36.37 | 36.15 | 36.35 | 2,309 | -0.04(-0.10%) |
Feb 02, 2011 | 36.46 | 36.55 | 36.37 | 36.39 | 3,830 | -0.09(-0.26%) |
Feb 01, 2011 | 36.13 | 36.56 | 36.13 | 36.48 | 11,262 | +0.80(+2.25%) |
Jan 31, 2011 | 35.57 | 35.70 | 35.56 | 35.68 | 2,710 | +0.55(+1.56%) |
Jan 28, 2011 | 35.76 | 35.76 | 35.13 | 35.13 | 1,180 | -1.07(-2.96%) |
Jan 27, 2011 | 36.05 | 36.20 | 36.05 | 36.20 | 2,976 | +0.23(+0.64%) |
Jan 26, 2011 | 35.94 | 36.20 | 35.83 | 35.97 | 9,649 | +0.26(+0.73%) |
Jan 25, 2011 | 35.73 | 35.73 | 35.44 | 35.71 | 4,657 | -0.35(-0.97%) |
Jan 24, 2011 | 35.68 | 36.11 | 35.68 | 36.06 | 10,938 | +0.38(+1.06%) |
Jan 21, 2011 | 35.71 | 35.78 | 35.32 | 35.68 | 13,920 | +0.53(+1.51%) |
Jan 20, 2011 | 34.93 | 35.15 | 34.75 | 35.15 | 12,330 | -0.03(-0.09%) |
Jan 19, 2011 | 35.46 | 35.46 | 35.15 | 35.18 | 850 | -0.17(-0.48%) |
Jan 18, 2011 | 35.32 | 35.59 | 35.32 | 35.35 | 8,835 | +0.28(+0.80%) |
Jan 14, 2011 | 34.79 | 35.07 | 34.79 | 35.07 | 605 | +0.38(+1.09%) |
Jan 13, 2011 | 34.81 | 35.00 | 34.68 | 34.69 | 1,824 | +0.12(+0.35%) |
Jan 12, 2011 | 34.06 | 34.62 | 34.06 | 34.57 | 1,965 | +1.06(+3.16%) |
Jan 11, 2011 | 33.44 | 33.51 | 33.31 | 33.51 | 2,675 | +0.33(+0.99%) |
Jan 10, 2011 | 33.07 | 33.18 | 33.07 | 33.18 | 400 | -0.24(-0.72%) |
Jan 07, 2011 | 33.40 | 33.60 | 33.30 | 33.42 | 1,167 | -0.28(-0.82%) |
Jan 06, 2011 | 34.14 | 34.14 | 33.53 | 33.70 | 1,487 | -0.41(-1.21%) |
Jan 05, 2011 | 33.78 | 34.11 | 33.70 | 34.11 | 1,550 | -0.24(-0.70%) |
Jan 04, 2011 | 34.48 | 34.48 | 34.35 | 34.35 | 2,420 | +0.24(+0.71%) |
Jan 03, 2011 | 34.09 | 34.47 | 34.06 | 34.11 | 2,601 | +0.31(+0.91%) |
Dec 31, 2010 | 33.85 | 34.10 | 33.80 | 33.80 | 5,515 | +0.00(+0.00%) |
Dec 30, 2010 | 33.85 | 33.90 | 33.54 | 33.80 | 3,834 | -0.12(-0.35%) |
Dec 29, 2010 | 33.84 | 33.93 | 33.84 | 33.92 | 1,716 | +0.32(+0.95%) |
Dec 28, 2010 | 33.92 | 33.92 | 33.57 | 33.60 | 2,798 | -0.14(-0.41%) |
Dec 27, 2010 | 33.58 | 33.74 | 33.58 | 33.74 | 9,303 | -0.14(-0.41%) |
Dec 23, 2010 | 33.74 | 33.88 | 33.74 | 33.88 | 1,014 | +0.05(+0.15%) |
Dec 22, 2010 | 33.75 | 33.83 | 33.75 | 33.83 | 800 | +0.03(+0.09%) |
Dec 21, 2010 | 33.86 | 33.95 | 33.79 | 33.80 | 3,589 | +0.29(+0.87%) |
Dec 20, 2010 | 33.77 | 33.80 | 33.51 | 33.51 | 1,856 | +0.04(+0.12%) |
Dec 17, 2010 | 33.37 | 33.61 | 33.36 | 33.47 | 3,816 | -0.83(-2.42%) |
Dec 16, 2010 | 34.12 | 34.30 | 34.12 | 34.30 | 2,356 | +0.12(+0.36%) |
Dec 15, 2010 | 34.47 | 34.56 | 34.05 | 34.18 | 2,935 | -0.52(-1.50%) |
Dec 14, 2010 | 34.54 | 34.71 | 34.54 | 34.70 | 1,300 | +0.05(+0.16%) |
Dec 13, 2010 | 34.65 | 34.65 | 34.52 | 34.65 | 7,716 | +0.58(+1.69%) |
Dec 10, 2010 | 34.03 | 34.12 | 33.93 | 34.07 | 1,595 | +0.17(+0.50%) |
Dec 08, 2010 | 33.81 | 33.90 | 33.90 | 33.90 | 5,600 | -0.03(-0.09%) |
Dec 07, 2010 | 34.02 | 34.04 | 33.82 | 33.93 | 2,574 | +0.23(+0.68%) |
Dec 06, 2010 | 33.43 | 33.70 | 33.43 | 33.70 | 211 | -0.07(-0.21%) |
Dec 03, 2010 | 33.57 | 33.78 | 33.57 | 33.77 | 2,358 | +0.16(+0.48%) |
Dec 02, 2010 | 32.79 | 33.61 | 32.79 | 33.61 | 4,660 | +0.76(+2.31%) |