Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.32 | 38.20 | 37.11 | 38.00 | 5,383,972 | +0.96(+2.59%) |
Feb 25, 2011 | 36.75 | 37.07 | 36.72 | 37.04 | 4,116,561 | +0.42(+1.15%) |
Feb 24, 2011 | 36.72 | 36.94 | 36.50 | 36.62 | 3,403,253 | -0.17(-0.46%) |
Feb 23, 2011 | 36.81 | 37.36 | 36.75 | 36.79 | 3,763,496 | +0.04(+0.11%) |
Feb 22, 2011 | 36.74 | 37.10 | 36.66 | 36.75 | 3,149,619 | -0.44(-1.18%) |
Feb 18, 2011 | 36.92 | 37.30 | 36.84 | 37.19 | 4,420,929 | +0.32(+0.87%) |
Feb 17, 2011 | 37.38 | 37.42 | 36.80 | 36.87 | 2,681,030 | -0.59(-1.58%) |
Feb 16, 2011 | 37.60 | 38.10 | 37.46 | 37.46 | 2,902,809 | -0.06(-0.16%) |
Feb 15, 2011 | 37.13 | 37.87 | 37.00 | 37.52 | 3,967,271 | +0.29(+0.78%) |
Feb 14, 2011 | 36.92 | 37.41 | 36.89 | 37.23 | 2,654,505 | +0.35(+0.95%) |
Feb 11, 2011 | 36.68 | 36.90 | 36.45 | 36.88 | 2,300,963 | +0.16(+0.44%) |
Feb 10, 2011 | 36.49 | 36.87 | 36.49 | 36.72 | 2,292,632 | +0.07(+0.19%) |
Feb 09, 2011 | 36.83 | 36.84 | 36.48 | 36.65 | 2,412,124 | -0.18(-0.49%) |
Feb 08, 2011 | 36.70 | 37.07 | 36.56 | 36.83 | 2,278,720 | -0.18(-0.49%) |
Feb 07, 2011 | 36.95 | 37.24 | 36.82 | 37.01 | 2,274,108 | +0.24(+0.65%) |
Feb 04, 2011 | 37.32 | 37.32 | 36.62 | 36.77 | 2,622,308 | -0.54(-1.45%) |
Feb 03, 2011 | 37.04 | 37.37 | 36.95 | 37.31 | 2,056,793 | +0.27(+0.73%) |
Feb 02, 2011 | 37.10 | 37.38 | 36.98 | 37.04 | 2,064,299 | -0.16(-0.43%) |
Feb 01, 2011 | 37.32 | 37.35 | 36.77 | 37.20 | 3,212,363 | +0.11(+0.30%) |
Jan 31, 2011 | 36.69 | 37.49 | 36.69 | 37.09 | 6,915,172 | +0.54(+1.48%) |
Jan 28, 2011 | 37.08 | 37.54 | 36.53 | 36.55 | 4,734,778 | -0.41(-1.11%) |
Jan 27, 2011 | 36.64 | 37.08 | 36.44 | 36.96 | 2,981,569 | +0.47(+1.29%) |
Jan 26, 2011 | 36.63 | 37.01 | 36.40 | 36.49 | 3,129,306 | -0.01(-0.03%) |
Jan 25, 2011 | 36.04 | 36.57 | 35.91 | 36.50 | 3,822,294 | +0.52(+1.45%) |
Jan 24, 2011 | 35.99 | 36.20 | 35.94 | 35.98 | 2,072,253 | +0.05(+0.14%) |
Jan 21, 2011 | 36.21 | 36.32 | 35.84 | 35.93 | 2,941,897 | -0.20(-0.55%) |
Jan 20, 2011 | 36.06 | 36.67 | 36.00 | 36.13 | 2,826,629 | +0.18(+0.50%) |
Jan 19, 2011 | 35.90 | 36.23 | 35.81 | 35.95 | 2,897,303 | -0.27(-0.75%) |
Jan 18, 2011 | 36.17 | 36.40 | 36.02 | 36.22 | 2,138,022 | -0.01(-0.03%) |
Jan 14, 2011 | 36.23 | 36.52 | 36.05 | 36.23 | 2,308,985 | -0.14(-0.38%) |
Jan 13, 2011 | 36.05 | 36.39 | 36.00 | 36.37 | 1,895,919 | +0.31(+0.86%) |
Jan 12, 2011 | 36.00 | 36.27 | 35.81 | 36.06 | 3,573,032 | -0.33(-0.91%) |
Jan 11, 2011 | 36.27 | 36.62 | 35.92 | 36.39 | 2,481,032 | +0.19(+0.52%) |
Jan 10, 2011 | 36.24 | 36.49 | 36.02 | 36.20 | 2,642,748 | -0.28(-0.77%) |
Jan 07, 2011 | 36.81 | 36.99 | 36.08 | 36.48 | 3,023,755 | -0.20(-0.55%) |
Jan 06, 2011 | 37.08 | 37.33 | 36.54 | 36.68 | 3,329,312 | -0.57(-1.53%) |
Jan 05, 2011 | 36.95 | 37.27 | 36.83 | 37.25 | 3,400,034 | +0.07(+0.19%) |
Jan 04, 2011 | 37.57 | 37.73 | 36.81 | 37.18 | 5,133,277 | +0.03(+0.08%) |
Jan 03, 2011 | 36.89 | 37.47 | 36.72 | 37.15 | 4,202,064 | +0.36(+0.98%) |
Dec 31, 2010 | 36.74 | 37.01 | 36.73 | 36.79 | 1,621,825 | -0.02(-0.05%) |
Dec 30, 2010 | 36.67 | 36.89 | 36.44 | 36.81 | 2,305,132 | +0.18(+0.49%) |
Dec 29, 2010 | 37.02 | 37.02 | 36.31 | 36.63 | 2,637,239 | -0.24(-0.65%) |
Dec 28, 2010 | 36.74 | 37.10 | 36.50 | 36.87 | 2,784,397 | +0.16(+0.44%) |
Dec 27, 2010 | 35.95 | 36.75 | 35.90 | 36.71 | 3,352,751 | +0.73(+2.03%) |
Dec 23, 2010 | 35.98 | 36.28 | 35.87 | 35.98 | 2,898,352 | -0.02(-0.06%) |
Dec 22, 2010 | 35.71 | 36.02 | 35.61 | 36.00 | 9,871,995 | +0.40(+1.12%) |
Dec 21, 2010 | 35.74 | 35.83 | 35.15 | 35.60 | 4,282,101 | +0.46(+1.31%) |
Dec 20, 2010 | 34.91 | 35.24 | 34.86 | 35.14 | 3,873,227 | +0.40(+1.15%) |
Dec 17, 2010 | 34.29 | 34.75 | 34.18 | 34.74 | 8,375,682 | +0.54(+1.58%) |
Dec 16, 2010 | 34.60 | 34.67 | 33.97 | 34.20 | 7,066,477 | +0.16(+0.47%) |
Dec 15, 2010 | 33.28 | 34.29 | 33.03 | 34.04 | 26,343,832 | +1.08(+3.28%) |
Dec 14, 2010 | 31.89 | 34.02 | 31.87 | 32.96 | 8,902,104 | +0.44(+1.35%) |
Dec 13, 2010 | 32.59 | 32.70 | 32.39 | 32.52 | 3,392,499 | +0.16(+0.49%) |
Dec 10, 2010 | 32.35 | 32.66 | 32.33 | 32.36 | 4,172,662 | +0.01(+0.03%) |
Dec 09, 2010 | 32.99 | 33.13 | 32.32 | 32.35 | 3,082,059 | -0.52(-1.58%) |
Dec 08, 2010 | 33.70 | 34.01 | 32.60 | 32.87 | 4,289,907 | -0.88(-2.61%) |
Dec 07, 2010 | 33.87 | 34.16 | 33.72 | 33.75 | 8,088,766 | +0.23(+0.69%) |
Dec 06, 2010 | 33.44 | 33.75 | 33.00 | 33.52 | 4,088,946 | -0.06(-0.18%) |
Dec 03, 2010 | 33.58 | 33.66 | 33.21 | 33.58 | 3,282,099 | -0.13(-0.39%) |
Dec 02, 2010 | 33.00 | 33.76 | 32.88 | 33.71 | 4,390,489 | +0.80(+2.43%) |