Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.08 | 34.08 | 33.63 | 33.92 | 271,673 | +0.14(+0.41%) |
Feb 25, 2011 | 33.51 | 33.95 | 33.45 | 33.79 | 274,887 | +0.24(+0.71%) |
Feb 24, 2011 | 32.67 | 33.68 | 32.61 | 33.55 | 306,029 | +0.69(+2.10%) |
Feb 23, 2011 | 34.36 | 34.36 | 32.23 | 32.86 | 490,664 | -1.40(-4.08%) |
Feb 22, 2011 | 35.64 | 35.64 | 32.92 | 34.25 | 662,116 | -1.92(-5.30%) |
Feb 18, 2011 | 37.07 | 37.25 | 35.86 | 36.17 | 441,690 | -0.16(-0.45%) |
Feb 17, 2011 | 35.90 | 36.35 | 35.45 | 36.33 | 290,695 | +0.47(+1.31%) |
Feb 16, 2011 | 35.03 | 35.86 | 34.97 | 35.86 | 188,810 | +0.90(+2.56%) |
Feb 15, 2011 | 34.73 | 35.40 | 34.52 | 34.97 | 281,082 | +0.30(+0.85%) |
Feb 14, 2011 | 34.39 | 34.97 | 34.39 | 34.67 | 144,968 | +0.28(+0.81%) |
Feb 11, 2011 | 34.05 | 34.76 | 33.83 | 34.39 | 266,620 | +0.43(+1.26%) |
Feb 10, 2011 | 33.79 | 34.30 | 33.56 | 33.97 | 160,920 | +0.04(+0.12%) |
Feb 09, 2011 | 33.76 | 34.08 | 33.17 | 33.92 | 289,969 | +0.16(+0.49%) |
Feb 08, 2011 | 33.01 | 33.94 | 33.01 | 33.76 | 449,933 | +0.87(+2.65%) |
Feb 07, 2011 | 33.95 | 34.16 | 32.88 | 32.89 | 675,404 | -1.06(-3.12%) |
Feb 04, 2011 | 34.06 | 34.16 | 33.69 | 33.95 | 594,225 | -0.12(-0.34%) |
Feb 03, 2011 | 34.73 | 34.98 | 34.02 | 34.06 | 601,292 | -0.65(-1.87%) |
Feb 02, 2011 | 35.24 | 35.24 | 34.62 | 34.71 | 448,614 | -0.53(-1.49%) |
Feb 01, 2011 | 37.96 | 37.96 | 34.56 | 35.24 | 1,069,654 | -3.02(-7.89%) |
Jan 31, 2011 | 39.25 | 39.25 | 38.01 | 38.26 | 232,204 | -0.58(-1.48%) |
Jan 28, 2011 | 40.90 | 40.96 | 38.69 | 38.83 | 320,940 | -2.15(-5.25%) |
Jan 27, 2011 | 39.60 | 41.06 | 39.54 | 40.99 | 163,739 | +1.41(+3.57%) |
Jan 26, 2011 | 38.22 | 39.65 | 37.90 | 39.57 | 224,177 | +1.61(+4.24%) |
Jan 25, 2011 | 38.93 | 38.93 | 37.93 | 37.96 | 206,241 | -1.03(-2.64%) |
Jan 24, 2011 | 39.32 | 39.94 | 38.88 | 38.99 | 193,109 | -0.39(-1.00%) |
Jan 21, 2011 | 39.03 | 39.43 | 38.67 | 39.38 | 154,757 | +0.64(+1.65%) |
Jan 20, 2011 | 38.96 | 39.00 | 37.96 | 38.74 | 112,482 | -0.34(-0.86%) |
Jan 19, 2011 | 38.91 | 39.34 | 38.70 | 39.08 | 142,283 | +0.22(+0.57%) |
Jan 18, 2011 | 39.69 | 39.69 | 38.65 | 38.86 | 129,010 | -0.97(-2.44%) |
Jan 14, 2011 | 39.58 | 39.97 | 39.31 | 39.83 | 136,579 | +0.35(+0.87%) |
Jan 13, 2011 | 39.45 | 39.62 | 39.26 | 39.48 | 120,380 | +0.09(+0.23%) |
Jan 12, 2011 | 38.63 | 39.42 | 38.63 | 39.39 | 135,284 | +0.78(+2.02%) |
Jan 11, 2011 | 40.65 | 40.65 | 38.27 | 38.61 | 409,595 | -2.06(-5.05%) |
Jan 10, 2011 | 41.36 | 41.42 | 40.43 | 40.67 | 197,047 | -0.90(-2.18%) |
Jan 07, 2011 | 41.68 | 42.21 | 41.13 | 41.57 | 101,800 | +0.00(+0.00%) |
Jan 06, 2011 | 42.54 | 42.94 | 41.47 | 41.57 | 109,877 | -0.97(-2.28%) |
Jan 05, 2011 | 42.23 | 43.03 | 41.86 | 42.54 | 394,484 | +0.41(+0.98%) |
Jan 04, 2011 | 42.04 | 42.33 | 41.11 | 42.13 | 206,550 | +0.34(+0.81%) |
Jan 03, 2011 | 40.80 | 42.02 | 40.80 | 41.79 | 214,450 | +1.32(+3.25%) |
Dec 31, 2010 | 40.96 | 41.30 | 40.44 | 40.48 | 194,466 | -0.59(-1.44%) |
Dec 30, 2010 | 40.55 | 41.13 | 40.54 | 41.07 | 92,193 | +0.57(+1.40%) |
Dec 29, 2010 | 40.67 | 40.67 | 40.36 | 40.50 | 158,229 | -0.04(-0.10%) |
Dec 28, 2010 | 40.76 | 40.81 | 40.48 | 40.54 | 228,929 | -0.11(-0.26%) |
Dec 27, 2010 | 40.56 | 40.69 | 40.11 | 40.65 | 159,988 | +0.09(+0.22%) |
Dec 23, 2010 | 40.76 | 40.76 | 40.44 | 40.56 | 125,989 | -0.29(-0.70%) |
Dec 22, 2010 | 40.53 | 41.10 | 40.48 | 40.85 | 190,296 | +0.42(+1.04%) |
Dec 21, 2010 | 40.20 | 40.66 | 40.14 | 40.43 | 203,820 | +0.40(+1.01%) |
Dec 20, 2010 | 40.08 | 40.35 | 39.64 | 40.02 | 177,603 | +0.12(+0.29%) |
Dec 17, 2010 | 39.79 | 39.97 | 39.37 | 39.91 | 330,108 | +0.10(+0.25%) |
Dec 16, 2010 | 39.79 | 39.97 | 39.05 | 39.81 | 208,202 | +0.06(+0.14%) |
Dec 15, 2010 | 41.21 | 41.49 | 39.41 | 39.75 | 249,033 | -1.68(-4.05%) |
Dec 14, 2010 | 41.73 | 42.09 | 41.28 | 41.43 | 184,431 | -0.22(-0.53%) |
Dec 13, 2010 | 43.47 | 43.53 | 41.58 | 41.65 | 196,213 | -1.57(-3.63%) |
Dec 10, 2010 | 43.06 | 43.22 | 42.70 | 43.22 | 336,600 | +0.42(+0.98%) |
Dec 09, 2010 | 43.37 | 43.37 | 42.39 | 42.80 | 244,115 | -0.24(-0.55%) |
Dec 08, 2010 | 42.86 | 43.27 | 42.77 | 43.04 | 293,252 | +0.18(+0.43%) |
Dec 07, 2010 | 42.25 | 43.52 | 42.25 | 42.86 | 512,790 | +0.89(+2.13%) |
Dec 06, 2010 | 41.44 | 42.07 | 41.41 | 41.96 | 209,632 | +0.61(+1.47%) |
Dec 03, 2010 | 40.96 | 41.77 | 40.87 | 41.36 | 211,911 | +0.19(+0.46%) |
Dec 02, 2010 | 41.31 | 41.58 | 40.75 | 41.17 | 137,562 | -0.16(-0.38%) |