Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.14 | 35.51 | 34.73 | 34.98 | 249,531 | -0.09(-0.25%) |
Feb 25, 2011 | 34.38 | 35.31 | 34.38 | 35.06 | 282,923 | +0.60(+1.74%) |
Feb 24, 2011 | 34.25 | 34.71 | 33.88 | 34.47 | 356,576 | +0.24(+0.70%) |
Feb 23, 2011 | 35.35 | 35.44 | 34.07 | 34.23 | 368,338 | -1.12(-3.17%) |
Feb 22, 2011 | 35.76 | 35.97 | 35.15 | 35.35 | 530,478 | -0.79(-2.20%) |
Feb 18, 2011 | 36.62 | 36.77 | 35.81 | 36.14 | 240,131 | -0.39(-1.06%) |
Feb 17, 2011 | 36.95 | 37.08 | 36.45 | 36.53 | 486,405 | -0.56(-1.50%) |
Feb 16, 2011 | 37.91 | 39.00 | 36.58 | 37.08 | 463,011 | -1.00(-2.62%) |
Feb 15, 2011 | 37.91 | 38.43 | 37.84 | 38.08 | 204,109 | +0.13(+0.35%) |
Feb 14, 2011 | 37.67 | 38.12 | 37.60 | 37.95 | 65,859 | +0.24(+0.63%) |
Feb 11, 2011 | 37.07 | 37.90 | 37.07 | 37.71 | 100,131 | +0.48(+1.28%) |
Feb 10, 2011 | 37.09 | 37.52 | 36.87 | 37.23 | 96,380 | -0.05(-0.14%) |
Feb 09, 2011 | 37.42 | 37.73 | 37.00 | 37.29 | 85,472 | -0.19(-0.49%) |
Feb 08, 2011 | 37.59 | 37.61 | 37.02 | 37.47 | 96,830 | -0.19(-0.52%) |
Feb 07, 2011 | 36.68 | 37.94 | 36.52 | 37.66 | 117,059 | +0.98(+2.67%) |
Feb 04, 2011 | 36.85 | 36.98 | 36.52 | 36.69 | 100,304 | -0.16(-0.43%) |
Feb 03, 2011 | 37.00 | 37.05 | 36.55 | 36.85 | 112,458 | -0.20(-0.55%) |
Feb 02, 2011 | 36.97 | 37.26 | 36.94 | 37.05 | 140,475 | -0.06(-0.17%) |
Feb 01, 2011 | 36.77 | 37.48 | 36.64 | 37.11 | 231,011 | +0.52(+1.42%) |
Jan 31, 2011 | 36.77 | 37.03 | 36.37 | 36.59 | 162,714 | -0.28(-0.76%) |
Jan 28, 2011 | 37.52 | 38.33 | 36.34 | 36.87 | 208,573 | -0.69(-1.83%) |
Jan 27, 2011 | 37.46 | 37.87 | 37.07 | 37.56 | 138,130 | +0.11(+0.28%) |
Jan 26, 2011 | 37.32 | 37.85 | 37.03 | 37.45 | 102,941 | +0.28(+0.76%) |
Jan 25, 2011 | 36.62 | 37.22 | 36.30 | 37.17 | 98,428 | +0.27(+0.74%) |
Jan 24, 2011 | 36.82 | 37.13 | 36.48 | 36.90 | 105,337 | +0.11(+0.31%) |
Jan 21, 2011 | 36.71 | 37.07 | 36.40 | 36.78 | 144,594 | +0.23(+0.63%) |
Jan 20, 2011 | 36.85 | 36.88 | 36.12 | 36.55 | 155,014 | -0.51(-1.38%) |
Jan 19, 2011 | 37.23 | 37.49 | 36.73 | 37.07 | 130,718 | -0.37(-0.99%) |
Jan 18, 2011 | 37.32 | 37.59 | 37.08 | 37.44 | 54,365 | -0.03(-0.07%) |
Jan 14, 2011 | 37.08 | 37.52 | 36.92 | 37.46 | 85,191 | +0.36(+0.97%) |
Jan 13, 2011 | 37.16 | 37.45 | 36.80 | 37.10 | 87,594 | -0.11(-0.31%) |
Jan 12, 2011 | 37.31 | 37.66 | 37.09 | 37.22 | 51,323 | +0.28(+0.76%) |
Jan 11, 2011 | 37.46 | 37.66 | 36.88 | 36.93 | 69,026 | -0.39(-1.04%) |
Jan 10, 2011 | 36.91 | 37.45 | 36.58 | 37.32 | 94,124 | +0.26(+0.71%) |
Jan 07, 2011 | 36.92 | 37.35 | 36.58 | 37.06 | 111,458 | +0.16(+0.43%) |
Jan 06, 2011 | 37.13 | 37.28 | 36.63 | 36.90 | 114,773 | -0.12(-0.33%) |
Jan 05, 2011 | 36.62 | 37.10 | 36.55 | 37.02 | 137,632 | +0.38(+1.03%) |
Jan 04, 2011 | 37.33 | 37.33 | 36.00 | 36.64 | 175,550 | -0.48(-1.31%) |
Jan 03, 2011 | 37.05 | 37.66 | 36.90 | 37.13 | 145,898 | +0.49(+1.35%) |
Dec 31, 2010 | 36.18 | 37.02 | 36.18 | 36.63 | 203,015 | +0.53(+1.46%) |
Dec 30, 2010 | 36.18 | 36.53 | 36.03 | 36.10 | 189,580 | -0.08(-0.22%) |
Dec 29, 2010 | 35.92 | 36.33 | 35.74 | 36.18 | 174,398 | +0.32(+0.88%) |
Dec 28, 2010 | 36.31 | 36.31 | 35.58 | 35.87 | 76,271 | -0.33(-0.90%) |
Dec 27, 2010 | 36.00 | 36.25 | 35.73 | 36.19 | 31,134 | +0.10(+0.27%) |
Dec 23, 2010 | 36.35 | 36.35 | 36.06 | 36.10 | 72,397 | -0.25(-0.68%) |
Dec 22, 2010 | 36.56 | 36.56 | 36.11 | 36.34 | 55,731 | -0.07(-0.19%) |
Dec 21, 2010 | 36.23 | 36.77 | 36.18 | 36.41 | 81,102 | +0.34(+0.95%) |
Dec 20, 2010 | 36.29 | 36.50 | 35.98 | 36.07 | 139,765 | -0.03(-0.07%) |
Dec 17, 2010 | 35.97 | 36.24 | 35.63 | 36.10 | 504,114 | +0.10(+0.27%) |
Dec 16, 2010 | 35.58 | 36.21 | 35.43 | 36.00 | 195,428 | +0.58(+1.64%) |
Dec 15, 2010 | 35.38 | 36.24 | 35.21 | 35.42 | 161,037 | +0.03(+0.07%) |
Dec 14, 2010 | 35.22 | 35.67 | 35.21 | 35.39 | 135,025 | +0.32(+0.90%) |
Dec 13, 2010 | 35.46 | 35.67 | 35.04 | 35.07 | 114,297 | -0.27(-0.77%) |
Dec 10, 2010 | 35.19 | 35.72 | 34.93 | 35.35 | 107,925 | +0.29(+0.83%) |
Dec 09, 2010 | 35.06 | 35.28 | 34.92 | 35.06 | 107,231 | +0.28(+0.81%) |
Dec 08, 2010 | 34.94 | 35.52 | 34.73 | 34.77 | 112,867 | -0.06(-0.18%) |
Dec 07, 2010 | 35.07 | 35.21 | 34.68 | 34.84 | 189,817 | +0.20(+0.59%) |
Dec 06, 2010 | 34.33 | 35.17 | 33.97 | 34.63 | 1,024,712 | +0.06(+0.18%) |
Dec 03, 2010 | 34.05 | 34.60 | 34.05 | 34.57 | 134,082 | +0.49(+1.45%) |
Dec 02, 2010 | 33.67 | 34.16 | 33.52 | 34.08 | 145,796 | +0.42(+1.26%) |