Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.07 | 36.35 | 35.91 | 36.23 | 6,377,168 | +0.06(+0.18%) |
Feb 25, 2011 | 35.88 | 36.22 | 35.74 | 36.17 | 3,152,737 | +0.54(+1.51%) |
Feb 24, 2011 | 35.28 | 35.76 | 35.26 | 35.63 | 5,353,297 | +0.12(+0.34%) |
Feb 23, 2011 | 36.05 | 36.24 | 35.14 | 35.51 | 5,428,984 | -0.63(-1.74%) |
Feb 22, 2011 | 36.69 | 36.82 | 36.06 | 36.14 | 4,261,211 | -0.95(-2.55%) |
Feb 18, 2011 | 36.67 | 37.11 | 36.57 | 37.08 | 4,012,129 | +0.46(+1.25%) |
Feb 17, 2011 | 36.50 | 36.78 | 36.39 | 36.62 | 4,839,571 | -0.08(-0.21%) |
Feb 16, 2011 | 36.87 | 37.14 | 36.65 | 36.70 | 3,311,538 | -0.10(-0.27%) |
Feb 15, 2011 | 36.62 | 36.89 | 36.54 | 36.80 | 4,428,602 | +0.01(+0.02%) |
Feb 14, 2011 | 36.89 | 36.97 | 36.52 | 36.80 | 3,550,454 | -0.16(-0.43%) |
Feb 11, 2011 | 36.31 | 37.38 | 36.31 | 36.95 | 10,163,823 | +0.43(+1.18%) |
Feb 10, 2011 | 35.56 | 36.54 | 35.56 | 36.52 | 6,295,026 | +0.84(+2.35%) |
Feb 09, 2011 | 35.61 | 35.82 | 35.32 | 35.69 | 3,479,502 | +0.07(+0.20%) |
Feb 08, 2011 | 35.51 | 36.06 | 35.41 | 35.61 | 6,779,016 | +0.51(+1.45%) |
Feb 07, 2011 | 35.83 | 36.01 | 35.03 | 35.11 | 13,354,948 | +0.75(+2.19%) |
Feb 04, 2011 | 34.10 | 34.51 | 34.02 | 34.35 | 3,922,566 | +0.38(+1.12%) |
Feb 03, 2011 | 34.07 | 34.08 | 33.71 | 33.97 | 4,054,172 | -0.16(-0.48%) |
Feb 02, 2011 | 33.97 | 34.27 | 33.80 | 34.14 | 3,492,964 | +0.06(+0.19%) |
Feb 01, 2011 | 33.25 | 34.17 | 33.12 | 34.07 | 6,583,175 | +1.10(+3.32%) |
Jan 31, 2011 | 33.00 | 33.16 | 32.67 | 32.98 | 6,327,542 | +0.01(+0.02%) |
Jan 28, 2011 | 33.36 | 33.54 | 32.69 | 32.97 | 6,349,023 | -0.43(-1.29%) |
Jan 27, 2011 | 34.09 | 34.09 | 33.17 | 33.40 | 7,129,611 | -0.47(-1.37%) |
Jan 26, 2011 | 33.88 | 34.19 | 33.60 | 33.87 | 4,766,566 | +0.09(+0.25%) |
Jan 25, 2011 | 33.87 | 33.91 | 33.37 | 33.78 | 2,933,608 | -0.14(-0.40%) |
Jan 24, 2011 | 33.23 | 33.92 | 33.12 | 33.92 | 3,882,421 | +0.77(+2.31%) |
Jan 21, 2011 | 33.61 | 33.72 | 33.10 | 33.15 | 4,318,693 | +0.03(+0.09%) |
Jan 20, 2011 | 33.45 | 33.60 | 32.95 | 33.12 | 5,177,209 | -0.55(-1.64%) |
Jan 19, 2011 | 33.86 | 33.98 | 33.52 | 33.67 | 3,109,974 | -0.28(-0.82%) |
Jan 18, 2011 | 33.90 | 34.01 | 33.76 | 33.95 | 3,002,752 | +0.19(+0.57%) |
Jan 14, 2011 | 33.54 | 33.82 | 33.33 | 33.76 | 3,641,214 | +0.09(+0.26%) |
Jan 13, 2011 | 33.74 | 33.87 | 33.49 | 33.67 | 2,542,178 | -0.09(-0.26%) |
Jan 12, 2011 | 33.71 | 33.95 | 33.62 | 33.76 | 3,497,832 | +0.34(+1.02%) |
Jan 11, 2011 | 33.37 | 33.56 | 33.22 | 33.42 | 4,613,374 | +0.29(+0.86%) |
Jan 10, 2011 | 33.30 | 33.47 | 32.99 | 33.14 | 4,265,834 | -0.42(-1.26%) |
Jan 07, 2011 | 33.68 | 33.97 | 33.34 | 33.56 | 2,932,833 | -0.02(-0.06%) |
Jan 06, 2011 | 33.58 | 33.74 | 33.41 | 33.58 | 4,921,289 | +0.02(+0.06%) |
Jan 05, 2011 | 33.52 | 33.85 | 33.44 | 33.56 | 4,571,577 | -0.04(-0.11%) |
Jan 04, 2011 | 33.94 | 33.95 | 33.18 | 33.59 | 4,186,134 | -0.19(-0.57%) |
Jan 03, 2011 | 34.02 | 34.34 | 33.78 | 33.79 | 3,913,151 | +0.01(+0.04%) |
Dec 31, 2010 | 33.75 | 33.77 | 33.53 | 33.77 | 1,517,918 | +0.02(+0.06%) |
Dec 30, 2010 | 33.76 | 33.90 | 33.70 | 33.75 | 1,237,852 | -0.01(-0.04%) |
Dec 29, 2010 | 33.87 | 34.00 | 33.77 | 33.77 | 2,280,525 | -0.04(-0.13%) |
Dec 28, 2010 | 33.89 | 33.91 | 33.53 | 33.81 | 1,454,870 | +0.03(+0.08%) |
Dec 27, 2010 | 33.63 | 33.86 | 33.49 | 33.78 | 1,617,680 | +0.05(+0.15%) |
Dec 23, 2010 | 33.78 | 33.87 | 33.64 | 33.73 | 2,115,979 | +0.00(+0.00%) |
Dec 22, 2010 | 33.95 | 34.06 | 33.65 | 33.73 | 2,541,541 | -0.17(-0.51%) |
Dec 21, 2010 | 33.28 | 33.97 | 33.28 | 33.90 | 4,147,657 | +0.42(+1.26%) |
Dec 20, 2010 | 33.46 | 33.62 | 33.21 | 33.48 | 2,868,431 | -0.01(-0.04%) |
Dec 17, 2010 | 33.46 | 33.62 | 33.12 | 33.49 | 4,781,177 | +0.01(+0.02%) |
Dec 16, 2010 | 32.34 | 33.53 | 32.34 | 33.49 | 5,947,756 | +0.63(+1.92%) |
Dec 15, 2010 | 32.76 | 33.22 | 32.72 | 32.86 | 7,905,639 | +0.13(+0.39%) |
Dec 14, 2010 | 32.78 | 32.85 | 32.59 | 32.73 | 5,281,971 | -0.04(-0.13%) |
Dec 13, 2010 | 33.16 | 33.54 | 32.74 | 32.77 | 7,534,710 | -0.06(-0.17%) |
Dec 10, 2010 | 32.66 | 32.92 | 32.56 | 32.83 | 2,506,071 | +0.26(+0.79%) |
Dec 09, 2010 | 32.71 | 32.74 | 32.46 | 32.57 | 1,864,099 | +0.03(+0.09%) |
Dec 08, 2010 | 32.53 | 32.79 | 32.36 | 32.54 | 3,301,328 | +0.09(+0.26%) |
Dec 07, 2010 | 32.23 | 32.81 | 32.19 | 32.46 | 6,100,777 | +0.44(+1.36%) |
Dec 06, 2010 | 31.90 | 32.18 | 31.77 | 32.02 | 3,903,164 | +0.11(+0.36%) |
Dec 03, 2010 | 31.67 | 31.94 | 31.55 | 31.91 | 3,722,477 | +0.06(+0.18%) |
Dec 02, 2010 | 31.54 | 32.11 | 31.53 | 31.85 | 3,793,131 | +0.27(+0.86%) |