Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.50 | 38.80 | 37.61 | 38.49 | 2,341,389 | +0.12(+0.32%) |
Feb 25, 2011 | 36.96 | 38.42 | 36.71 | 38.37 | 2,052,342 | +1.69(+4.60%) |
Feb 24, 2011 | 37.51 | 37.68 | 36.44 | 36.68 | 1,953,152 | -0.65(-1.75%) |
Feb 23, 2011 | 36.63 | 37.76 | 36.58 | 37.33 | 2,102,443 | +0.76(+2.07%) |
Feb 22, 2011 | 36.59 | 37.31 | 36.07 | 36.58 | 2,124,955 | -0.24(-0.64%) |
Feb 18, 2011 | 36.56 | 37.09 | 36.45 | 36.81 | 2,060,325 | +0.34(+0.93%) |
Feb 17, 2011 | 36.27 | 36.55 | 35.85 | 36.47 | 2,343,937 | -0.03(-0.08%) |
Feb 16, 2011 | 35.70 | 36.92 | 35.65 | 36.50 | 2,105,869 | +0.87(+2.44%) |
Feb 15, 2011 | 35.51 | 35.86 | 35.34 | 35.63 | 1,640,064 | +0.01(+0.02%) |
Feb 14, 2011 | 35.03 | 35.75 | 34.97 | 35.63 | 1,644,357 | +0.54(+1.54%) |
Feb 11, 2011 | 35.03 | 35.40 | 34.88 | 35.09 | 1,647,619 | -0.12(-0.34%) |
Feb 10, 2011 | 34.70 | 35.31 | 34.42 | 35.21 | 1,953,408 | +0.33(+0.93%) |
Feb 09, 2011 | 35.29 | 35.64 | 34.67 | 34.88 | 1,533,247 | -0.62(-1.75%) |
Feb 08, 2011 | 35.29 | 35.52 | 34.53 | 35.50 | 1,386,548 | +0.24(+0.67%) |
Feb 07, 2011 | 35.11 | 36.15 | 35.11 | 35.27 | 1,798,175 | +0.30(+0.85%) |
Feb 04, 2011 | 35.15 | 35.25 | 34.50 | 34.97 | 1,895,258 | -0.04(-0.12%) |
Feb 03, 2011 | 34.93 | 35.10 | 34.11 | 35.01 | 2,007,267 | +0.07(+0.19%) |
Feb 02, 2011 | 34.88 | 35.16 | 34.49 | 34.95 | 2,770,052 | +0.05(+0.14%) |
Feb 01, 2011 | 34.89 | 35.21 | 34.48 | 34.90 | 4,086,449 | +0.15(+0.43%) |
Jan 31, 2011 | 33.57 | 34.78 | 33.54 | 34.75 | 3,372,033 | +1.40(+4.19%) |
Jan 28, 2011 | 33.86 | 34.46 | 33.22 | 33.35 | 4,295,256 | -0.22(-0.65%) |
Jan 27, 2011 | 31.04 | 34.05 | 31.03 | 33.57 | 8,594,220 | +2.92(+9.52%) |
Jan 26, 2011 | 29.50 | 30.82 | 29.49 | 30.66 | 2,866,666 | +1.16(+3.93%) |
Jan 25, 2011 | 29.78 | 29.87 | 29.11 | 29.50 | 1,650,686 | -0.43(-1.42%) |
Jan 24, 2011 | 29.83 | 30.26 | 29.54 | 29.92 | 1,199,925 | -0.04(-0.12%) |
Jan 21, 2011 | 30.30 | 30.39 | 29.45 | 29.96 | 1,661,703 | +0.01(+0.02%) |
Jan 20, 2011 | 29.96 | 29.97 | 29.15 | 29.95 | 2,046,962 | -0.25(-0.82%) |
Jan 19, 2011 | 30.70 | 30.74 | 30.14 | 30.20 | 1,146,906 | -0.54(-1.75%) |
Jan 18, 2011 | 29.95 | 30.77 | 29.95 | 30.74 | 1,774,800 | +0.70(+2.34%) |
Jan 14, 2011 | 29.32 | 30.09 | 29.20 | 30.04 | 1,370,870 | +0.62(+2.09%) |
Jan 13, 2011 | 29.59 | 29.91 | 29.22 | 29.42 | 1,743,562 | -0.22(-0.74%) |
Jan 12, 2011 | 29.20 | 29.77 | 29.08 | 29.64 | 1,551,264 | +0.73(+2.54%) |
Jan 11, 2011 | 28.85 | 29.42 | 28.80 | 28.91 | 1,601,861 | +0.17(+0.60%) |
Jan 10, 2011 | 28.80 | 28.80 | 28.27 | 28.73 | 1,326,860 | -0.20(-0.67%) |
Jan 07, 2011 | 28.65 | 28.99 | 28.51 | 28.93 | 1,969,402 | +0.55(+1.93%) |
Jan 06, 2011 | 29.15 | 29.19 | 28.22 | 28.38 | 2,594,975 | -0.74(-2.56%) |
Jan 05, 2011 | 28.27 | 29.33 | 28.12 | 29.12 | 2,138,537 | +0.66(+2.31%) |
Jan 04, 2011 | 29.17 | 29.28 | 28.26 | 28.47 | 1,390,692 | -0.55(-1.90%) |
Jan 03, 2011 | 29.05 | 29.27 | 28.91 | 29.02 | 1,730,578 | +0.33(+1.16%) |
Dec 31, 2010 | 28.94 | 28.99 | 28.67 | 28.69 | 987,730 | -0.24(-0.82%) |
Dec 30, 2010 | 29.01 | 29.27 | 28.92 | 28.92 | 664,376 | -0.11(-0.37%) |
Dec 29, 2010 | 28.77 | 29.15 | 28.74 | 29.03 | 804,948 | +0.34(+1.18%) |
Dec 28, 2010 | 28.69 | 28.86 | 28.57 | 28.69 | 584,647 | +0.05(+0.17%) |
Dec 27, 2010 | 28.76 | 28.76 | 28.41 | 28.64 | 495,040 | -0.18(-0.64%) |
Dec 23, 2010 | 28.73 | 28.84 | 28.63 | 28.83 | 960,732 | -0.01(-0.04%) |
Dec 22, 2010 | 28.82 | 28.93 | 28.76 | 28.84 | 1,023,493 | +0.11(+0.37%) |
Dec 21, 2010 | 28.86 | 28.86 | 28.67 | 28.73 | 2,177,490 | -0.02(-0.06%) |
Dec 20, 2010 | 28.70 | 28.92 | 28.53 | 28.75 | 1,997,375 | -0.09(-0.31%) |
Dec 17, 2010 | 28.81 | 28.99 | 28.54 | 28.84 | 1,936,643 | +0.04(+0.12%) |
Dec 16, 2010 | 28.40 | 28.86 | 28.25 | 28.80 | 1,727,093 | +0.43(+1.52%) |
Dec 15, 2010 | 28.18 | 28.85 | 28.18 | 28.37 | 1,820,546 | +0.04(+0.13%) |
Dec 14, 2010 | 28.53 | 28.63 | 28.24 | 28.34 | 1,262,866 | -0.12(-0.44%) |
Dec 13, 2010 | 28.49 | 28.76 | 28.36 | 28.46 | 1,569,874 | +0.21(+0.75%) |
Dec 10, 2010 | 28.10 | 28.27 | 27.94 | 28.25 | 1,419,177 | +0.20(+0.72%) |
Dec 09, 2010 | 28.04 | 28.18 | 27.64 | 28.05 | 1,174,232 | +0.11(+0.38%) |
Dec 08, 2010 | 28.06 | 28.19 | 27.62 | 27.94 | 2,041,790 | -0.09(-0.32%) |
Dec 07, 2010 | 28.68 | 28.82 | 27.91 | 28.03 | 1,717,137 | -0.31(-1.09%) |
Dec 06, 2010 | 28.50 | 28.52 | 28.17 | 28.34 | 1,274,218 | -0.24(-0.83%) |
Dec 03, 2010 | 28.48 | 28.84 | 28.35 | 28.57 | 1,333,152 | -0.02(-0.08%) |
Dec 02, 2010 | 27.77 | 28.68 | 27.67 | 28.60 | 2,243,877 | +0.87(+3.14%) |