Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.89 | 36.11 | 35.48 | 35.50 | 5,596,524 | -0.26(-0.72%) |
Feb 25, 2011 | 34.82 | 35.85 | 34.74 | 35.76 | 5,903,521 | +1.03(+2.95%) |
Feb 24, 2011 | 34.35 | 34.92 | 34.20 | 34.73 | 4,109,471 | +0.36(+1.05%) |
Feb 23, 2011 | 34.21 | 34.71 | 33.87 | 34.37 | 5,454,846 | +0.15(+0.44%) |
Feb 22, 2011 | 34.29 | 34.83 | 33.94 | 34.22 | 6,113,985 | -0.31(-0.91%) |
Feb 18, 2011 | 34.56 | 34.99 | 34.27 | 34.53 | 6,009,051 | +0.03(+0.08%) |
Feb 17, 2011 | 33.39 | 34.66 | 33.39 | 34.51 | 9,953,835 | +1.02(+3.04%) |
Feb 16, 2011 | 33.46 | 33.91 | 33.32 | 33.49 | 9,208,414 | +0.27(+0.81%) |
Feb 15, 2011 | 34.48 | 34.66 | 33.13 | 33.22 | 22,937,126 | -1.28(-3.72%) |
Feb 14, 2011 | 35.15 | 35.52 | 34.43 | 34.50 | 7,763,735 | -0.71(-2.00%) |
Feb 11, 2011 | 34.97 | 35.52 | 34.91 | 35.21 | 5,170,798 | +0.12(+0.34%) |
Feb 10, 2011 | 34.46 | 35.16 | 34.44 | 35.09 | 4,810,878 | +0.59(+1.72%) |
Feb 09, 2011 | 34.50 | 35.31 | 34.18 | 34.50 | 7,345,841 | +0.17(+0.49%) |
Feb 08, 2011 | 34.64 | 34.73 | 34.17 | 34.33 | 5,118,796 | -0.30(-0.87%) |
Feb 07, 2011 | 34.90 | 34.91 | 34.38 | 34.63 | 4,294,005 | -0.06(-0.16%) |
Feb 04, 2011 | 34.31 | 35.10 | 34.27 | 34.69 | 8,183,944 | +0.38(+1.10%) |
Feb 03, 2011 | 34.64 | 34.99 | 33.91 | 34.31 | 13,614,360 | -1.63(-4.53%) |
Feb 02, 2011 | 35.92 | 36.18 | 35.74 | 35.94 | 4,743,048 | -0.09(-0.25%) |
Feb 01, 2011 | 35.32 | 36.19 | 35.28 | 36.03 | 4,767,163 | +0.84(+2.39%) |
Jan 31, 2011 | 34.77 | 35.52 | 34.75 | 35.19 | 3,380,888 | +0.42(+1.20%) |
Jan 28, 2011 | 35.32 | 35.64 | 34.61 | 34.77 | 3,689,665 | -0.57(-1.61%) |
Jan 27, 2011 | 34.88 | 35.46 | 34.86 | 35.34 | 3,845,768 | +0.49(+1.41%) |
Jan 26, 2011 | 35.03 | 35.21 | 34.72 | 34.85 | 3,973,634 | -0.15(-0.43%) |
Jan 25, 2011 | 35.13 | 35.29 | 34.35 | 35.00 | 5,542,671 | -0.30(-0.86%) |
Jan 24, 2011 | 35.24 | 35.46 | 35.11 | 35.30 | 2,507,102 | -0.04(-0.10%) |
Jan 21, 2011 | 35.50 | 35.85 | 35.15 | 35.34 | 3,100,234 | +0.08(+0.21%) |
Jan 20, 2011 | 34.99 | 35.59 | 34.82 | 35.26 | 2,576,301 | +0.34(+0.96%) |
Jan 19, 2011 | 35.72 | 35.81 | 34.82 | 34.92 | 3,851,363 | -0.88(-2.47%) |
Jan 18, 2011 | 36.17 | 36.25 | 35.72 | 35.81 | 2,905,975 | -0.34(-0.93%) |
Jan 14, 2011 | 35.76 | 36.23 | 35.69 | 36.14 | 3,825,985 | +0.38(+1.07%) |
Jan 13, 2011 | 35.96 | 35.96 | 35.37 | 35.76 | 3,172,046 | -0.15(-0.42%) |
Jan 12, 2011 | 35.71 | 36.02 | 35.50 | 35.91 | 3,177,904 | +0.47(+1.32%) |
Jan 11, 2011 | 35.92 | 36.21 | 35.24 | 35.45 | 3,640,724 | -0.46(-1.28%) |
Jan 10, 2011 | 35.47 | 36.30 | 35.39 | 35.91 | 6,715,632 | +0.82(+2.34%) |
Jan 07, 2011 | 35.60 | 35.60 | 34.68 | 35.08 | 5,373,388 | -0.68(-1.91%) |
Jan 06, 2011 | 35.58 | 36.10 | 34.98 | 35.77 | 5,122,707 | +0.26(+0.73%) |
Jan 05, 2011 | 35.81 | 36.17 | 35.39 | 35.51 | 6,104,497 | -0.64(-1.78%) |
Jan 04, 2011 | 36.03 | 36.29 | 35.92 | 36.15 | 4,783,895 | +0.06(+0.17%) |
Jan 03, 2011 | 36.83 | 36.88 | 35.95 | 36.08 | 6,468,337 | -0.61(-1.65%) |
Dec 31, 2010 | 36.63 | 36.87 | 36.40 | 36.69 | 2,044,993 | -0.04(-0.10%) |
Dec 30, 2010 | 36.91 | 37.17 | 36.61 | 36.73 | 1,827,530 | -0.29(-0.79%) |
Dec 29, 2010 | 36.96 | 37.14 | 36.67 | 37.02 | 1,755,850 | +0.05(+0.13%) |
Dec 28, 2010 | 37.19 | 37.40 | 36.73 | 36.97 | 2,540,224 | -0.23(-0.61%) |
Dec 27, 2010 | 36.89 | 37.21 | 36.86 | 37.20 | 2,123,715 | +0.22(+0.60%) |
Dec 23, 2010 | 37.17 | 37.29 | 36.92 | 36.98 | 1,696,192 | -0.31(-0.84%) |
Dec 22, 2010 | 37.09 | 37.29 | 36.89 | 37.29 | 3,044,838 | +0.10(+0.28%) |
Dec 21, 2010 | 36.71 | 37.28 | 36.63 | 37.18 | 2,680,507 | +0.51(+1.38%) |
Dec 20, 2010 | 36.51 | 36.81 | 36.49 | 36.68 | 3,683,632 | +0.27(+0.74%) |
Dec 17, 2010 | 36.59 | 36.70 | 36.29 | 36.41 | 6,495,706 | -0.33(-0.88%) |
Dec 16, 2010 | 36.31 | 36.73 | 36.06 | 36.73 | 3,504,071 | +0.42(+1.17%) |
Dec 15, 2010 | 36.82 | 37.05 | 36.31 | 36.31 | 3,724,453 | -0.55(-1.50%) |
Dec 14, 2010 | 36.81 | 37.13 | 36.60 | 36.86 | 2,866,812 | +0.06(+0.16%) |
Dec 13, 2010 | 36.70 | 37.40 | 36.65 | 36.80 | 3,328,325 | +0.12(+0.33%) |
Dec 10, 2010 | 36.86 | 36.98 | 36.03 | 36.68 | 3,388,894 | -0.01(-0.04%) |
Dec 09, 2010 | 36.83 | 37.24 | 36.45 | 36.69 | 4,713,311 | +0.06(+0.17%) |
Dec 08, 2010 | 35.76 | 36.81 | 35.69 | 36.63 | 6,722,639 | +0.96(+2.68%) |
Dec 07, 2010 | 35.90 | 36.06 | 35.54 | 35.67 | 4,645,077 | +0.13(+0.37%) |
Dec 06, 2010 | 35.39 | 35.94 | 35.10 | 35.54 | 5,283,077 | +0.21(+0.58%) |
Dec 03, 2010 | 35.45 | 35.54 | 35.02 | 35.34 | 4,206,908 | -0.17(-0.47%) |
Dec 02, 2010 | 34.40 | 35.78 | 34.31 | 35.51 | 10,452,051 | +1.42(+4.15%) |