Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.27 | 33.58 | 32.72 | 32.99 | 705,883 | -0.29(-0.87%) |
Feb 25, 2011 | 33.11 | 33.41 | 32.63 | 33.28 | 1,265,248 | +0.13(+0.39%) |
Feb 24, 2011 | 34.65 | 35.73 | 33.03 | 33.15 | 2,761,820 | -2.58(-7.22%) |
Feb 23, 2011 | 36.20 | 36.40 | 35.59 | 35.73 | 686,484 | -0.52(-1.43%) |
Feb 22, 2011 | 36.50 | 36.57 | 36.10 | 36.25 | 468,391 | -0.41(-1.12%) |
Feb 18, 2011 | 36.68 | 37.00 | 36.43 | 36.66 | 504,048 | +0.02(+0.05%) |
Feb 17, 2011 | 37.15 | 37.30 | 36.63 | 36.64 | 536,184 | -0.69(-1.85%) |
Feb 16, 2011 | 37.13 | 37.46 | 37.06 | 37.33 | 334,474 | +0.26(+0.70%) |
Feb 15, 2011 | 37.48 | 37.48 | 36.99 | 37.07 | 256,450 | -0.45(-1.20%) |
Feb 14, 2011 | 37.28 | 37.83 | 37.19 | 37.52 | 174,183 | +0.28(+0.75%) |
Feb 11, 2011 | 37.15 | 37.38 | 37.02 | 37.24 | 118,997 | +0.09(+0.24%) |
Feb 10, 2011 | 36.94 | 37.21 | 36.77 | 37.15 | 177,420 | +0.12(+0.32%) |
Feb 09, 2011 | 37.00 | 37.13 | 36.94 | 37.03 | 280,346 | -0.02(-0.05%) |
Feb 08, 2011 | 37.00 | 37.25 | 36.60 | 37.05 | 544,886 | +0.11(+0.30%) |
Feb 07, 2011 | 36.50 | 37.02 | 36.45 | 36.94 | 295,252 | +0.32(+0.87%) |
Feb 04, 2011 | 36.56 | 36.65 | 36.30 | 36.62 | 508,701 | +0.09(+0.25%) |
Feb 03, 2011 | 36.38 | 36.71 | 36.00 | 36.53 | 475,434 | +0.08(+0.22%) |
Feb 02, 2011 | 36.75 | 37.31 | 36.38 | 36.45 | 342,090 | -0.39(-1.06%) |
Feb 01, 2011 | 36.49 | 36.86 | 36.00 | 36.84 | 649,224 | +0.37(+1.01%) |
Jan 31, 2011 | 37.25 | 37.25 | 36.00 | 36.47 | 711,371 | -1.22(-3.24%) |
Jan 28, 2011 | 37.98 | 38.17 | 37.53 | 37.69 | 282,897 | -0.35(-0.92%) |
Jan 27, 2011 | 37.97 | 38.32 | 37.87 | 38.04 | 404,502 | +0.07(+0.18%) |
Jan 26, 2011 | 37.09 | 37.98 | 36.65 | 37.97 | 453,006 | +0.95(+2.57%) |
Jan 25, 2011 | 36.50 | 37.09 | 36.23 | 37.02 | 426,732 | +0.56(+1.54%) |
Jan 24, 2011 | 36.21 | 36.80 | 36.08 | 36.46 | 281,385 | +0.14(+0.39%) |
Jan 21, 2011 | 37.16 | 37.16 | 36.24 | 36.32 | 504,421 | -0.78(-2.10%) |
Jan 20, 2011 | 36.66 | 37.28 | 36.35 | 37.10 | 316,055 | +0.32(+0.87%) |
Jan 19, 2011 | 36.76 | 37.27 | 36.54 | 36.78 | 387,296 | -0.02(-0.05%) |
Jan 18, 2011 | 36.68 | 36.85 | 36.55 | 36.80 | 383,035 | +0.13(+0.35%) |
Jan 14, 2011 | 36.91 | 36.98 | 36.64 | 36.67 | 260,839 | -0.30(-0.81%) |
Jan 13, 2011 | 36.92 | 37.06 | 36.71 | 36.97 | 239,140 | -0.11(-0.30%) |
Jan 12, 2011 | 37.25 | 37.29 | 36.77 | 37.08 | 433,299 | +0.02(+0.05%) |
Jan 11, 2011 | 36.86 | 37.18 | 36.62 | 37.06 | 197,695 | +0.25(+0.68%) |
Jan 10, 2011 | 36.68 | 36.98 | 36.38 | 36.81 | 191,674 | +0.06(+0.16%) |
Jan 07, 2011 | 36.90 | 36.97 | 36.60 | 36.75 | 261,215 | -0.15(-0.41%) |
Jan 06, 2011 | 36.28 | 36.99 | 36.16 | 36.90 | 227,803 | +0.70(+1.93%) |
Jan 05, 2011 | 36.01 | 36.47 | 35.77 | 36.20 | 345,436 | +0.04(+0.11%) |
Jan 04, 2011 | 36.61 | 36.61 | 36.11 | 36.16 | 1,671,547 | -0.44(-1.20%) |
Jan 03, 2011 | 37.36 | 37.36 | 36.54 | 36.60 | 355,059 | -0.68(-1.82%) |
Dec 31, 2010 | 37.40 | 37.73 | 37.13 | 37.28 | 298,932 | -0.06(-0.16%) |
Dec 30, 2010 | 37.06 | 37.49 | 37.06 | 37.34 | 250,063 | +0.30(+0.81%) |
Dec 29, 2010 | 37.02 | 37.48 | 37.02 | 37.04 | 226,810 | +0.15(+0.41%) |
Dec 28, 2010 | 36.54 | 37.17 | 36.46 | 36.89 | 297,549 | +0.54(+1.49%) |
Dec 27, 2010 | 35.75 | 36.47 | 35.73 | 36.35 | 147,243 | +0.45(+1.25%) |
Dec 23, 2010 | 36.06 | 36.07 | 35.76 | 35.90 | 211,156 | -0.09(-0.25%) |
Dec 22, 2010 | 35.91 | 36.43 | 35.87 | 35.99 | 385,333 | +0.13(+0.36%) |
Dec 21, 2010 | 35.61 | 35.96 | 35.56 | 35.86 | 337,791 | +0.24(+0.67%) |
Dec 20, 2010 | 35.79 | 35.81 | 35.45 | 35.62 | 435,760 | -0.14(-0.39%) |
Dec 17, 2010 | 35.84 | 36.08 | 35.36 | 35.76 | 705,443 | -0.22(-0.61%) |
Dec 16, 2010 | 35.87 | 36.44 | 35.65 | 35.98 | 292,915 | +0.09(+0.25%) |
Dec 15, 2010 | 35.76 | 36.26 | 35.76 | 35.89 | 381,029 | -0.04(-0.11%) |
Dec 14, 2010 | 35.92 | 36.13 | 35.84 | 35.93 | 291,240 | +0.06(+0.17%) |
Dec 13, 2010 | 36.07 | 36.32 | 35.78 | 35.87 | 250,975 | -0.12(-0.33%) |
Dec 10, 2010 | 36.09 | 36.09 | 35.80 | 35.99 | 409,650 | -0.08(-0.22%) |
Dec 09, 2010 | 37.14 | 37.17 | 35.91 | 36.07 | 631,989 | -1.06(-2.85%) |
Dec 08, 2010 | 37.21 | 37.43 | 36.98 | 37.13 | 333,356 | -0.07(-0.19%) |
Dec 07, 2010 | 37.15 | 37.37 | 36.95 | 37.20 | 251,986 | +0.17(+0.46%) |
Dec 06, 2010 | 37.33 | 37.33 | 36.68 | 37.03 | 291,582 | -0.16(-0.43%) |
Dec 03, 2010 | 36.90 | 37.28 | 36.76 | 37.19 | 189,915 | +0.35(+0.95%) |
Dec 02, 2010 | 36.20 | 36.94 | 36.17 | 36.84 | 239,554 | +0.77(+2.13%) |