Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.32 | 39.36 | 38.89 | 39.04 | 1,199,687 | -0.08(-0.19%) |
Feb 25, 2011 | 39.00 | 39.24 | 38.93 | 39.11 | 1,014,353 | +0.16(+0.41%) |
Feb 24, 2011 | 38.81 | 39.02 | 38.55 | 38.95 | 2,268,405 | -0.38(-0.97%) |
Feb 23, 2011 | 39.25 | 39.62 | 39.09 | 39.33 | 3,085,630 | +0.34(+0.87%) |
Feb 22, 2011 | 39.17 | 39.55 | 38.84 | 38.99 | 1,884,172 | -1.22(-3.04%) |
Feb 18, 2011 | 39.85 | 40.22 | 39.58 | 40.22 | 5,105,246 | +0.74(+1.88%) |
Feb 17, 2011 | 39.36 | 39.64 | 39.21 | 39.47 | 2,570,581 | +0.77(+1.98%) |
Feb 16, 2011 | 38.00 | 38.89 | 37.97 | 38.71 | 1,901,170 | +1.45(+3.90%) |
Feb 15, 2011 | 37.27 | 37.57 | 37.18 | 37.25 | 1,209,203 | +0.19(+0.50%) |
Feb 14, 2011 | 37.25 | 37.35 | 36.83 | 37.07 | 1,869,663 | +0.75(+2.07%) |
Feb 11, 2011 | 35.99 | 36.43 | 35.73 | 36.32 | 3,271,303 | -0.22(-0.60%) |
Feb 10, 2011 | 36.79 | 36.94 | 36.34 | 36.54 | 5,089,981 | -2.85(-7.23%) |
Feb 09, 2011 | 39.24 | 39.70 | 39.14 | 39.38 | 661,632 | -0.16(-0.41%) |
Feb 08, 2011 | 39.45 | 39.72 | 39.31 | 39.54 | 1,182,759 | +0.60(+1.54%) |
Feb 07, 2011 | 38.63 | 38.96 | 38.57 | 38.94 | 778,169 | -0.03(-0.06%) |
Feb 04, 2011 | 39.11 | 39.12 | 38.70 | 38.97 | 1,142,588 | +0.53(+1.38%) |
Feb 03, 2011 | 38.17 | 38.47 | 37.79 | 38.44 | 978,590 | +0.32(+0.84%) |
Feb 02, 2011 | 38.10 | 38.33 | 37.97 | 38.11 | 814,046 | -0.41(-1.05%) |
Feb 01, 2011 | 37.95 | 38.59 | 37.82 | 38.52 | 2,264,998 | +0.77(+2.04%) |
Jan 31, 2011 | 37.84 | 38.22 | 37.41 | 37.75 | 2,433,677 | -0.35(-0.91%) |
Jan 28, 2011 | 38.85 | 38.98 | 38.06 | 38.10 | 1,710,575 | -0.58(-1.51%) |
Jan 27, 2011 | 38.63 | 38.86 | 38.38 | 38.68 | 2,517,533 | +0.35(+0.93%) |
Jan 26, 2011 | 38.30 | 38.61 | 38.11 | 38.33 | 1,409,320 | -0.51(-1.30%) |
Jan 25, 2011 | 38.76 | 38.87 | 38.47 | 38.83 | 2,014,917 | -0.16(-0.41%) |
Jan 24, 2011 | 38.70 | 39.17 | 38.66 | 38.99 | 1,675,664 | +0.70(+1.83%) |
Jan 21, 2011 | 38.58 | 38.66 | 38.22 | 38.29 | 1,541,725 | +0.96(+2.58%) |
Jan 20, 2011 | 37.14 | 37.46 | 36.96 | 37.33 | 1,648,688 | -0.21(-0.56%) |
Jan 19, 2011 | 37.83 | 37.78 | 37.35 | 37.54 | 3,445,932 | -0.29(-0.76%) |
Jan 18, 2011 | 38.01 | 38.29 | 37.83 | 37.83 | 1,170,745 | -0.23(-0.60%) |
Jan 14, 2011 | 37.19 | 38.11 | 37.19 | 38.06 | 2,086,453 | +1.03(+2.78%) |
Jan 13, 2011 | 37.36 | 37.46 | 36.94 | 37.03 | 1,513,708 | +0.02(+0.05%) |
Jan 12, 2011 | 36.63 | 37.03 | 36.60 | 37.01 | 1,840,922 | +1.60(+4.51%) |
Jan 11, 2011 | 35.45 | 35.46 | 35.03 | 35.41 | 1,014,550 | +0.21(+0.60%) |
Jan 10, 2011 | 34.86 | 35.23 | 34.62 | 35.20 | 1,481,980 | +0.03(+0.10%) |
Jan 07, 2011 | 35.82 | 35.89 | 35.05 | 35.17 | 1,478,420 | -0.62(-1.75%) |
Jan 06, 2011 | 36.07 | 36.24 | 35.70 | 35.79 | 1,853,682 | +0.39(+1.10%) |
Jan 05, 2011 | 34.74 | 35.41 | 34.74 | 35.40 | 1,493,670 | +0.42(+1.21%) |
Jan 04, 2011 | 35.14 | 35.17 | 34.73 | 34.98 | 1,519,666 | +0.45(+1.30%) |
Jan 03, 2011 | 34.37 | 34.66 | 34.33 | 34.53 | 980,252 | +0.41(+1.21%) |
Dec 31, 2010 | 33.94 | 34.40 | 33.89 | 34.12 | 626,942 | +0.06(+0.17%) |
Dec 30, 2010 | 34.06 | 34.17 | 33.85 | 34.06 | 499,283 | -0.05(-0.15%) |
Dec 29, 2010 | 34.04 | 34.21 | 33.98 | 34.11 | 565,775 | +0.11(+0.32%) |
Dec 28, 2010 | 34.11 | 34.21 | 33.93 | 34.00 | 753,966 | +0.28(+0.83%) |
Dec 27, 2010 | 33.58 | 33.83 | 33.52 | 33.72 | 445,189 | -0.34(-0.99%) |
Dec 23, 2010 | 33.79 | 34.09 | 33.74 | 34.06 | 831,550 | +0.10(+0.30%) |
Dec 22, 2010 | 33.84 | 34.00 | 33.75 | 33.96 | 1,089,498 | +0.40(+1.18%) |
Dec 21, 2010 | 33.58 | 33.66 | 33.35 | 33.56 | 1,798,353 | +0.57(+1.74%) |
Dec 20, 2010 | 33.26 | 33.30 | 32.88 | 32.99 | 686,805 | +0.17(+0.51%) |
Dec 17, 2010 | 33.00 | 33.01 | 32.58 | 32.82 | 1,041,212 | -0.47(-1.42%) |
Dec 16, 2010 | 32.87 | 33.34 | 32.78 | 33.29 | 1,144,279 | -0.14(-0.40%) |
Dec 15, 2010 | 34.00 | 34.10 | 33.23 | 33.43 | 1,014,756 | -0.68(-1.98%) |
Dec 14, 2010 | 33.99 | 34.37 | 33.94 | 34.10 | 1,288,513 | +0.24(+0.70%) |
Dec 13, 2010 | 33.69 | 34.17 | 33.53 | 33.87 | 1,380,068 | +0.31(+0.93%) |
Dec 10, 2010 | 33.36 | 33.66 | 33.18 | 33.56 | 1,469,800 | -0.24(-0.72%) |
Dec 09, 2010 | 33.77 | 33.83 | 33.45 | 33.80 | 1,521,984 | +0.44(+1.32%) |
Dec 08, 2010 | 33.14 | 33.52 | 32.97 | 33.36 | 1,155,431 | +0.73(+2.25%) |
Dec 07, 2010 | 33.08 | 33.12 | 32.62 | 32.63 | 2,380,683 | +0.03(+0.08%) |
Dec 06, 2010 | 32.48 | 32.71 | 32.45 | 32.60 | 1,718,050 | -1.00(-2.97%) |
Dec 03, 2010 | 33.47 | 33.61 | 33.08 | 33.60 | 1,336,290 | +0.63(+1.92%) |
Dec 02, 2010 | 32.16 | 33.14 | 32.13 | 32.96 | 1,741,215 | +0.90(+2.79%) |