Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.56 | 34.75 | 34.43 | 34.63 | 71,500,648 | +0.20(+0.59%) |
Feb 25, 2011 | 34.33 | 34.49 | 34.17 | 34.43 | 82,925,656 | +0.41(+1.20%) |
Feb 24, 2011 | 33.92 | 34.08 | 33.70 | 34.02 | 94,628,072 | +0.08(+0.24%) |
Feb 23, 2011 | 34.01 | 34.17 | 33.55 | 33.94 | 121,416,456 | +0.05(+0.16%) |
Feb 22, 2011 | 34.28 | 34.54 | 33.80 | 33.88 | 141,702,960 | -1.14(-3.26%) |
Feb 18, 2011 | 34.93 | 35.12 | 34.81 | 35.03 | 66,651,788 | +0.21(+0.61%) |
Feb 17, 2011 | 34.59 | 34.85 | 34.55 | 34.81 | 70,861,616 | +0.12(+0.35%) |
Feb 16, 2011 | 34.48 | 34.75 | 34.43 | 34.69 | 85,500,616 | +0.29(+0.84%) |
Feb 15, 2011 | 34.36 | 34.53 | 34.27 | 34.41 | 75,453,704 | +0.07(+0.20%) |
Feb 14, 2011 | 34.56 | 34.58 | 34.32 | 34.34 | 104,518,096 | -0.17(-0.49%) |
Feb 11, 2011 | 33.88 | 34.56 | 33.87 | 34.51 | 167,308,176 | +0.41(+1.21%) |
Feb 10, 2011 | 33.92 | 34.26 | 33.81 | 34.10 | 151,179,808 | -0.33(-0.94%) |
Feb 09, 2011 | 34.75 | 34.82 | 34.27 | 34.42 | 139,725,504 | -0.81(-2.30%) |
Feb 08, 2011 | 35.11 | 35.25 | 34.94 | 35.23 | 98,162,840 | +0.02(+0.04%) |
Feb 07, 2011 | 35.09 | 35.37 | 35.06 | 35.22 | 79,432,856 | +0.05(+0.13%) |
Feb 04, 2011 | 35.23 | 35.29 | 34.89 | 35.17 | 101,406,664 | -0.01(-0.03%) |
Feb 03, 2011 | 35.29 | 35.37 | 34.99 | 35.18 | 75,210,616 | -0.05(-0.13%) |
Feb 02, 2011 | 35.37 | 35.65 | 35.19 | 35.22 | 91,070,720 | -0.26(-0.75%) |
Feb 01, 2011 | 34.95 | 35.53 | 34.91 | 35.49 | 139,984,368 | +0.84(+2.42%) |
Jan 31, 2011 | 34.58 | 34.78 | 34.47 | 34.65 | 129,167,880 | +0.36(+1.06%) |
Jan 28, 2011 | 35.25 | 35.26 | 34.22 | 34.28 | 244,684,416 | -1.10(-3.12%) |
Jan 27, 2011 | 35.61 | 35.66 | 35.36 | 35.39 | 106,457,776 | -0.14(-0.38%) |
Jan 26, 2011 | 35.55 | 35.66 | 35.41 | 35.53 | 88,041,064 | +0.31(+0.89%) |
Jan 25, 2011 | 35.25 | 35.32 | 34.97 | 35.21 | 84,033,144 | -0.22(-0.61%) |
Jan 24, 2011 | 35.15 | 35.43 | 35.10 | 35.43 | 81,761,024 | +0.27(+0.78%) |
Jan 21, 2011 | 35.55 | 35.60 | 35.12 | 35.15 | 115,449,016 | -0.37(-1.04%) |
Jan 20, 2011 | 35.65 | 35.65 | 35.19 | 35.53 | 100,216,024 | -0.39(-1.09%) |
Jan 19, 2011 | 36.30 | 36.31 | 35.79 | 35.92 | 85,861,256 | -0.28(-0.77%) |
Jan 18, 2011 | 36.19 | 36.27 | 36.12 | 36.20 | 40,412,652 | -0.05(-0.15%) |
Jan 14, 2011 | 36.02 | 36.26 | 36.01 | 36.25 | 51,149,136 | +0.11(+0.29%) |
Jan 13, 2011 | 36.38 | 36.39 | 36.05 | 36.15 | 70,463,624 | -0.32(-0.87%) |
Jan 12, 2011 | 36.23 | 36.46 | 36.18 | 36.46 | 88,920,224 | +0.72(+2.02%) |
Jan 11, 2011 | 35.75 | 35.84 | 35.60 | 35.74 | 70,519,904 | +0.37(+1.06%) |
Jan 10, 2011 | 35.40 | 35.43 | 35.18 | 35.37 | 82,709,312 | -0.37(-1.04%) |
Jan 07, 2011 | 35.93 | 36.02 | 35.50 | 35.74 | 75,531,784 | -0.33(-0.91%) |
Jan 06, 2011 | 36.31 | 36.33 | 35.99 | 36.07 | 58,144,876 | -0.39(-1.07%) |
Jan 05, 2011 | 36.23 | 36.53 | 36.21 | 36.46 | 62,838,072 | -0.09(-0.25%) |
Jan 04, 2011 | 36.50 | 36.55 | 36.12 | 36.55 | 59,730,044 | +0.17(+0.46%) |
Jan 03, 2011 | 36.33 | 36.54 | 36.33 | 36.38 | 53,039,724 | +0.35(+0.96%) |
Dec 31, 2010 | 35.87 | 36.06 | 35.78 | 36.03 | 45,387,652 | +0.25(+0.70%) |
Dec 30, 2010 | 35.80 | 35.84 | 35.68 | 35.78 | 37,517,472 | +0.18(+0.51%) |
Dec 29, 2010 | 35.41 | 35.62 | 35.40 | 35.60 | 40,843,228 | +0.45(+1.28%) |
Dec 28, 2010 | 35.19 | 35.21 | 35.08 | 35.15 | 40,122,568 | +0.03(+0.09%) |
Dec 27, 2010 | 35.11 | 35.19 | 35.02 | 35.12 | 38,750,848 | -0.11(-0.32%) |
Dec 23, 2010 | 35.15 | 35.25 | 35.11 | 35.23 | 36,438,828 | -0.05(-0.13%) |
Dec 22, 2010 | 35.14 | 35.31 | 35.11 | 35.28 | 32,995,434 | +0.13(+0.37%) |
Dec 21, 2010 | 35.02 | 35.27 | 35.01 | 35.15 | 78,930,696 | +0.35(+1.02%) |
Dec 20, 2010 | 34.77 | 34.81 | 34.56 | 34.80 | 65,176,476 | -0.01(-0.03%) |
Dec 17, 2010 | 34.66 | 34.82 | 34.60 | 34.81 | 58,141,696 | +0.18(+0.51%) |
Dec 16, 2010 | 34.68 | 34.80 | 34.52 | 34.63 | 73,914,384 | -0.02(-0.06%) |
Dec 15, 2010 | 35.02 | 35.07 | 34.62 | 34.65 | 92,013,416 | -0.57(-1.62%) |
Dec 14, 2010 | 35.20 | 35.36 | 35.11 | 35.22 | 71,475,200 | +0.05(+0.15%) |
Dec 13, 2010 | 35.16 | 35.34 | 35.06 | 35.17 | 65,563,724 | +0.23(+0.64%) |
Dec 10, 2010 | 34.81 | 34.95 | 34.69 | 34.95 | 59,786,348 | +0.15(+0.44%) |
Dec 09, 2010 | 35.04 | 35.07 | 34.69 | 34.79 | 84,166,088 | -0.12(-0.33%) |
Dec 08, 2010 | 35.07 | 35.16 | 34.71 | 34.91 | 65,225,516 | -0.23(-0.64%) |
Dec 07, 2010 | 35.70 | 35.71 | 35.13 | 35.13 | 85,866,976 | -0.17(-0.47%) |
Dec 06, 2010 | 35.16 | 35.35 | 35.13 | 35.30 | 59,978,856 | -0.06(-0.17%) |
Dec 03, 2010 | 34.93 | 35.41 | 34.93 | 35.36 | 59,581,296 | +0.13(+0.36%) |
Dec 02, 2010 | 34.66 | 35.24 | 34.65 | 35.23 | 96,781,128 | +0.68(+1.96%) |