Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.17 | 36.87 | 36.03 | 36.81 | 908,692 | +0.77(+2.13%) |
Feb 25, 2011 | 35.19 | 36.05 | 35.15 | 36.05 | 1,155,217 | +1.09(+3.13%) |
Feb 24, 2011 | 34.32 | 35.06 | 34.28 | 34.95 | 1,540,490 | +0.73(+2.15%) |
Feb 23, 2011 | 34.07 | 34.28 | 33.42 | 34.22 | 1,164,494 | +0.11(+0.33%) |
Feb 22, 2011 | 35.06 | 35.70 | 34.08 | 34.11 | 772,295 | -1.43(-4.02%) |
Feb 18, 2011 | 34.57 | 35.61 | 34.57 | 35.53 | 989,314 | +0.93(+2.70%) |
Feb 17, 2011 | 34.13 | 34.65 | 34.10 | 34.60 | 521,357 | +0.33(+0.97%) |
Feb 16, 2011 | 34.22 | 34.44 | 33.81 | 34.27 | 729,697 | +0.07(+0.19%) |
Feb 15, 2011 | 34.16 | 34.32 | 33.91 | 34.20 | 770,550 | -0.02(-0.06%) |
Feb 14, 2011 | 34.78 | 34.78 | 33.94 | 34.22 | 904,113 | -0.42(-1.21%) |
Feb 11, 2011 | 34.57 | 34.80 | 34.05 | 34.64 | 839,471 | +0.03(+0.09%) |
Feb 10, 2011 | 34.47 | 34.81 | 34.34 | 34.61 | 496,095 | -0.03(-0.09%) |
Feb 09, 2011 | 34.48 | 34.80 | 34.44 | 34.64 | 597,830 | +0.06(+0.17%) |
Feb 08, 2011 | 34.48 | 34.59 | 34.16 | 34.58 | 544,341 | +0.18(+0.53%) |
Feb 07, 2011 | 34.28 | 34.48 | 34.03 | 34.40 | 653,080 | +0.30(+0.88%) |
Feb 04, 2011 | 33.90 | 34.38 | 33.73 | 34.10 | 519,827 | +0.22(+0.65%) |
Feb 03, 2011 | 33.77 | 34.07 | 33.55 | 33.88 | 590,337 | +0.05(+0.14%) |
Feb 02, 2011 | 34.16 | 34.35 | 33.79 | 33.83 | 704,322 | -0.27(-0.80%) |
Feb 01, 2011 | 33.75 | 34.52 | 33.75 | 34.11 | 749,407 | +0.40(+1.18%) |
Jan 31, 2011 | 33.53 | 34.40 | 33.38 | 33.71 | 972,127 | +0.20(+0.60%) |
Jan 28, 2011 | 35.16 | 35.23 | 33.18 | 33.51 | 2,359,850 | -1.81(-5.12%) |
Jan 27, 2011 | 34.96 | 35.57 | 34.69 | 35.31 | 1,232,263 | +0.40(+1.14%) |
Jan 26, 2011 | 34.75 | 35.42 | 34.69 | 34.91 | 989,182 | +0.46(+1.33%) |
Jan 25, 2011 | 34.25 | 34.58 | 34.10 | 34.46 | 552,685 | +0.14(+0.42%) |
Jan 24, 2011 | 33.78 | 34.58 | 33.71 | 34.31 | 975,112 | +0.57(+1.68%) |
Jan 21, 2011 | 33.45 | 33.92 | 33.45 | 33.75 | 758,966 | +0.48(+1.43%) |
Jan 20, 2011 | 33.70 | 33.87 | 33.11 | 33.27 | 709,189 | -0.52(-1.53%) |
Jan 19, 2011 | 34.19 | 34.46 | 33.71 | 33.79 | 719,966 | -0.33(-0.98%) |
Jan 18, 2011 | 33.88 | 34.24 | 33.60 | 34.12 | 818,769 | +0.26(+0.77%) |
Jan 14, 2011 | 33.64 | 33.90 | 33.37 | 33.86 | 500,467 | +0.20(+0.58%) |
Jan 13, 2011 | 33.79 | 33.92 | 33.52 | 33.66 | 712,486 | -0.10(-0.31%) |
Jan 12, 2011 | 33.55 | 34.07 | 33.46 | 33.77 | 1,035,707 | +0.52(+1.55%) |
Jan 11, 2011 | 32.83 | 33.34 | 32.83 | 33.25 | 795,023 | +0.48(+1.45%) |
Jan 10, 2011 | 32.31 | 32.79 | 32.08 | 32.77 | 548,019 | +0.43(+1.33%) |
Jan 07, 2011 | 32.78 | 32.91 | 32.26 | 32.34 | 503,729 | -0.33(-1.02%) |
Jan 06, 2011 | 32.46 | 33.00 | 32.44 | 32.68 | 954,585 | +0.13(+0.40%) |
Jan 05, 2011 | 32.17 | 32.65 | 31.96 | 32.55 | 1,491,559 | +0.23(+0.71%) |
Jan 04, 2011 | 33.06 | 33.16 | 32.20 | 32.32 | 972,463 | -0.81(-2.44%) |
Jan 03, 2011 | 33.34 | 33.47 | 33.05 | 33.13 | 666,383 | +0.01(+0.02%) |
Dec 31, 2010 | 33.14 | 33.29 | 33.00 | 33.12 | 379,569 | -0.07(-0.22%) |
Dec 30, 2010 | 33.03 | 33.37 | 32.92 | 33.19 | 367,253 | +0.18(+0.53%) |
Dec 29, 2010 | 32.86 | 33.13 | 32.72 | 33.02 | 334,309 | +0.22(+0.68%) |
Dec 28, 2010 | 33.15 | 33.15 | 32.76 | 32.79 | 338,658 | -0.29(-0.89%) |
Dec 27, 2010 | 32.94 | 33.36 | 32.91 | 33.09 | 260,301 | +0.06(+0.18%) |
Dec 23, 2010 | 33.14 | 33.29 | 33.00 | 33.03 | 252,037 | -0.09(-0.28%) |
Dec 22, 2010 | 32.56 | 33.43 | 32.56 | 33.12 | 631,796 | +0.50(+1.54%) |
Dec 21, 2010 | 33.29 | 33.34 | 32.58 | 32.62 | 1,102,489 | -0.62(-1.86%) |
Dec 20, 2010 | 33.60 | 33.60 | 33.18 | 33.24 | 558,354 | -0.26(-0.78%) |
Dec 17, 2010 | 33.43 | 33.60 | 33.17 | 33.50 | 607,222 | +0.08(+0.23%) |
Dec 16, 2010 | 33.37 | 33.57 | 33.17 | 33.42 | 490,617 | +0.14(+0.41%) |
Dec 15, 2010 | 33.49 | 33.64 | 33.13 | 33.28 | 676,452 | -0.29(-0.85%) |
Dec 14, 2010 | 33.27 | 33.83 | 33.17 | 33.57 | 1,198,028 | +0.53(+1.60%) |
Dec 13, 2010 | 33.30 | 33.32 | 32.91 | 33.04 | 877,773 | -0.18(-0.53%) |
Dec 10, 2010 | 33.19 | 33.33 | 32.89 | 33.22 | 957,425 | +0.10(+0.30%) |
Dec 09, 2010 | 33.37 | 33.40 | 32.89 | 33.12 | 817,561 | -0.10(-0.29%) |
Dec 08, 2010 | 33.42 | 33.80 | 33.04 | 33.22 | 777,347 | -0.27(-0.80%) |
Dec 07, 2010 | 33.73 | 34.39 | 33.31 | 33.49 | 1,247,126 | -0.05(-0.16%) |
Dec 06, 2010 | 33.72 | 33.78 | 33.29 | 33.54 | 536,234 | -0.14(-0.43%) |
Dec 03, 2010 | 33.56 | 33.84 | 33.27 | 33.68 | 451,021 | +0.18(+0.53%) |
Dec 02, 2010 | 33.31 | 33.53 | 33.04 | 33.51 | 682,361 | +0.23(+0.71%) |