Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.25 | 35.31 | 34.49 | 34.79 | 136,649 | -0.41(-1.16%) |
Feb 25, 2011 | 35.05 | 35.50 | 34.75 | 35.20 | 95,382 | +0.22(+0.63%) |
Feb 24, 2011 | 34.49 | 35.02 | 33.91 | 34.98 | 321,789 | +0.47(+1.36%) |
Feb 23, 2011 | 34.50 | 34.89 | 33.99 | 34.51 | 301,774 | -0.03(-0.09%) |
Feb 22, 2011 | 34.63 | 34.95 | 34.37 | 34.54 | 140,395 | -0.50(-1.43%) |
Feb 18, 2011 | 34.71 | 35.50 | 34.50 | 35.04 | 180,523 | +0.17(+0.49%) |
Feb 17, 2011 | 33.60 | 34.94 | 33.60 | 34.87 | 173,703 | +1.22(+3.63%) |
Feb 16, 2011 | 34.14 | 34.55 | 32.20 | 33.65 | 662,983 | -0.61(-1.78%) |
Feb 15, 2011 | 35.14 | 35.38 | 34.19 | 34.26 | 192,168 | -1.04(-2.95%) |
Feb 14, 2011 | 34.88 | 35.36 | 34.85 | 35.30 | 124,857 | +0.53(+1.52%) |
Feb 11, 2011 | 33.44 | 34.79 | 33.44 | 34.77 | 137,284 | +1.18(+3.51%) |
Feb 10, 2011 | 32.73 | 33.63 | 32.47 | 33.59 | 104,853 | +0.73(+2.22%) |
Feb 09, 2011 | 32.50 | 32.93 | 32.34 | 32.86 | 95,785 | +0.13(+0.40%) |
Feb 08, 2011 | 32.20 | 32.74 | 32.11 | 32.73 | 76,653 | +0.56(+1.74%) |
Feb 07, 2011 | 31.98 | 32.67 | 31.64 | 32.17 | 112,625 | +0.17(+0.53%) |
Feb 04, 2011 | 32.07 | 32.36 | 31.49 | 32.00 | 151,448 | -0.13(-0.40%) |
Feb 03, 2011 | 31.38 | 32.16 | 31.17 | 32.13 | 220,593 | +0.83(+2.65%) |
Feb 02, 2011 | 31.73 | 31.86 | 31.13 | 31.30 | 156,100 | -0.44(-1.39%) |
Feb 01, 2011 | 31.97 | 32.60 | 31.51 | 31.74 | 157,807 | +0.01(+0.03%) |
Jan 31, 2011 | 31.91 | 32.71 | 31.33 | 31.73 | 177,205 | -0.07(-0.22%) |
Jan 28, 2011 | 32.58 | 32.58 | 31.14 | 31.80 | 331,917 | -0.70(-2.15%) |
Jan 27, 2011 | 33.43 | 33.57 | 32.37 | 32.50 | 339,641 | -1.00(-2.99%) |
Jan 26, 2011 | 33.75 | 33.99 | 33.42 | 33.50 | 3,858,102 | -0.10(-0.30%) |
Jan 25, 2011 | 33.61 | 33.76 | 33.43 | 33.60 | 158,183 | -0.22(-0.65%) |
Jan 24, 2011 | 33.68 | 33.96 | 33.09 | 33.82 | 249,186 | +0.15(+0.45%) |
Jan 21, 2011 | 33.14 | 34.00 | 33.14 | 33.67 | 344,407 | +1.61(+5.02%) |
Jan 20, 2011 | 32.14 | 32.53 | 31.78 | 32.06 | 123,051 | -0.18(-0.56%) |
Jan 19, 2011 | 32.53 | 32.70 | 31.55 | 32.24 | 121,583 | -0.36(-1.10%) |
Jan 18, 2011 | 32.47 | 32.60 | 32.06 | 32.60 | 108,818 | +0.12(+0.37%) |
Jan 14, 2011 | 32.60 | 32.79 | 32.08 | 32.48 | 253,552 | -0.03(-0.09%) |
Jan 13, 2011 | 32.35 | 33.27 | 32.30 | 32.51 | 162,397 | +0.21(+0.65%) |
Jan 12, 2011 | 31.65 | 32.50 | 31.33 | 32.30 | 167,541 | +1.02(+3.26%) |
Jan 11, 2011 | 31.93 | 31.99 | 31.14 | 31.28 | 94,229 | -0.47(-1.48%) |
Jan 10, 2011 | 30.67 | 31.80 | 30.00 | 31.75 | 339,525 | +0.96(+3.12%) |
Jan 07, 2011 | 31.64 | 31.64 | 30.50 | 30.79 | 138,153 | -0.71(-2.25%) |
Jan 06, 2011 | 31.90 | 31.90 | 31.18 | 31.50 | 177,664 | -0.44(-1.38%) |
Jan 05, 2011 | 31.67 | 32.04 | 31.24 | 31.94 | 85,318 | +0.12(+0.38%) |
Jan 04, 2011 | 32.76 | 32.76 | 31.26 | 31.82 | 246,183 | -1.54(-4.62%) |
Jan 03, 2011 | 33.87 | 33.96 | 33.10 | 33.36 | 257,941 | -0.28(-0.83%) |
Dec 31, 2010 | 33.97 | 34.19 | 32.82 | 33.64 | 162,338 | -0.33(-0.97%) |
Dec 30, 2010 | 34.00 | 34.37 | 33.92 | 33.97 | 301,676 | +0.04(+0.12%) |
Dec 29, 2010 | 33.78 | 34.00 | 33.72 | 33.93 | 67,912 | +0.20(+0.59%) |
Dec 28, 2010 | 33.86 | 34.22 | 33.55 | 33.73 | 108,518 | -0.11(-0.33%) |
Dec 27, 2010 | 33.74 | 33.89 | 33.27 | 33.84 | 46,934 | +0.10(+0.30%) |
Dec 23, 2010 | 33.74 | 33.96 | 33.49 | 33.74 | 48,783 | +0.02(+0.06%) |
Dec 22, 2010 | 34.32 | 34.32 | 33.51 | 33.72 | 72,708 | -0.35(-1.03%) |
Dec 21, 2010 | 33.80 | 34.12 | 33.34 | 34.07 | 131,858 | +0.39(+1.16%) |
Dec 20, 2010 | 33.22 | 33.97 | 33.19 | 33.68 | 96,364 | +0.55(+1.66%) |
Dec 17, 2010 | 32.68 | 33.79 | 32.33 | 33.13 | 255,751 | +0.29(+0.88%) |
Dec 16, 2010 | 32.40 | 33.16 | 32.13 | 32.84 | 177,869 | +0.42(+1.30%) |
Dec 15, 2010 | 32.76 | 32.93 | 32.32 | 32.42 | 179,715 | -0.32(-0.98%) |
Dec 14, 2010 | 33.01 | 33.01 | 32.43 | 32.74 | 190,008 | -0.18(-0.55%) |
Dec 13, 2010 | 33.72 | 33.89 | 32.84 | 32.92 | 150,401 | -0.77(-2.29%) |
Dec 10, 2010 | 33.42 | 33.95 | 33.23 | 33.69 | 125,754 | +0.40(+1.20%) |
Dec 09, 2010 | 33.30 | 33.61 | 32.99 | 33.29 | 195,157 | +0.15(+0.45%) |
Dec 08, 2010 | 32.29 | 33.84 | 32.04 | 33.14 | 480,146 | +0.92(+2.86%) |
Dec 07, 2010 | 30.56 | 32.86 | 30.29 | 32.22 | 782,022 | +2.19(+7.29%) |
Dec 06, 2010 | 29.65 | 30.38 | 29.55 | 30.03 | 306,038 | +0.35(+1.18%) |
Dec 03, 2010 | 29.48 | 29.99 | 29.20 | 29.68 | 677,183 | +0.18(+0.61%) |
Dec 02, 2010 | 29.58 | 29.80 | 29.19 | 29.50 | 3,387,445 | +0.26(+0.89%) |