Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.14 | 37.43 | 36.25 | 36.80 | 273,207 | -0.17(-0.45%) |
Feb 25, 2011 | 35.93 | 37.32 | 35.93 | 36.97 | 349,417 | +1.32(+3.69%) |
Feb 24, 2011 | 35.98 | 36.32 | 34.97 | 35.65 | 834,134 | -0.32(-0.89%) |
Feb 23, 2011 | 36.41 | 36.59 | 34.82 | 35.98 | 564,846 | -0.53(-1.45%) |
Feb 22, 2011 | 36.08 | 37.01 | 35.82 | 36.51 | 686,405 | -0.09(-0.24%) |
Feb 18, 2011 | 35.62 | 36.78 | 35.43 | 36.59 | 339,778 | +1.15(+3.24%) |
Feb 17, 2011 | 35.58 | 35.74 | 35.14 | 35.45 | 308,625 | -0.10(-0.27%) |
Feb 16, 2011 | 33.99 | 35.96 | 33.99 | 35.54 | 485,371 | +1.63(+4.82%) |
Feb 15, 2011 | 34.12 | 34.31 | 33.62 | 33.91 | 322,551 | -0.28(-0.81%) |
Feb 14, 2011 | 34.69 | 34.69 | 34.14 | 34.19 | 232,255 | -0.35(-1.01%) |
Feb 11, 2011 | 33.85 | 34.64 | 33.66 | 34.53 | 482,262 | +0.65(+1.92%) |
Feb 10, 2011 | 35.65 | 35.65 | 33.33 | 33.88 | 840,527 | -1.81(-5.06%) |
Feb 09, 2011 | 35.93 | 36.64 | 35.41 | 35.69 | 370,143 | -0.28(-0.77%) |
Feb 08, 2011 | 35.51 | 35.98 | 35.51 | 35.97 | 284,522 | +0.43(+1.22%) |
Feb 07, 2011 | 35.53 | 36.27 | 35.38 | 35.53 | 324,257 | +0.14(+0.39%) |
Feb 04, 2011 | 34.24 | 35.69 | 33.93 | 35.39 | 497,268 | +1.09(+3.17%) |
Feb 03, 2011 | 33.11 | 34.65 | 33.11 | 34.31 | 546,223 | +1.33(+4.03%) |
Feb 02, 2011 | 33.53 | 34.38 | 32.95 | 32.98 | 341,134 | -0.73(-2.17%) |
Feb 01, 2011 | 33.23 | 34.02 | 32.88 | 33.71 | 351,848 | +0.83(+2.54%) |
Jan 31, 2011 | 33.33 | 33.48 | 32.68 | 32.87 | 264,427 | -0.25(-0.76%) |
Jan 28, 2011 | 34.11 | 34.18 | 32.99 | 33.13 | 354,416 | -1.03(-3.00%) |
Jan 27, 2011 | 34.10 | 34.19 | 33.55 | 34.15 | 482,591 | +0.01(+0.03%) |
Jan 26, 2011 | 33.55 | 34.26 | 32.80 | 34.14 | 349,603 | +0.76(+2.29%) |
Jan 25, 2011 | 33.21 | 33.40 | 32.42 | 33.38 | 344,330 | -0.07(-0.21%) |
Jan 24, 2011 | 33.22 | 33.68 | 33.12 | 33.45 | 220,563 | +0.18(+0.55%) |
Jan 21, 2011 | 33.99 | 34.25 | 33.20 | 33.26 | 352,389 | -0.50(-1.47%) |
Jan 20, 2011 | 33.53 | 34.65 | 33.20 | 33.76 | 513,176 | +0.11(+0.34%) |
Jan 19, 2011 | 34.47 | 34.51 | 33.48 | 33.65 | 306,566 | -0.91(-2.64%) |
Jan 18, 2011 | 34.98 | 34.98 | 34.36 | 34.56 | 268,199 | -0.56(-1.58%) |
Jan 14, 2011 | 35.10 | 35.28 | 34.58 | 35.12 | 268,044 | -0.14(-0.39%) |
Jan 13, 2011 | 35.48 | 35.58 | 35.07 | 35.25 | 289,145 | -0.16(-0.47%) |
Jan 12, 2011 | 35.30 | 35.73 | 35.06 | 35.42 | 262,101 | +0.47(+1.34%) |
Jan 11, 2011 | 35.21 | 35.54 | 34.30 | 34.95 | 256,465 | -0.10(-0.27%) |
Jan 10, 2011 | 34.79 | 35.23 | 34.42 | 35.05 | 188,281 | -0.04(-0.12%) |
Jan 07, 2011 | 35.14 | 35.30 | 34.17 | 35.09 | 588,424 | -0.05(-0.15%) |
Jan 06, 2011 | 35.96 | 36.00 | 34.85 | 35.14 | 301,315 | -0.88(-2.44%) |
Jan 05, 2011 | 36.01 | 36.98 | 35.84 | 36.02 | 285,239 | -0.17(-0.48%) |
Jan 04, 2011 | 37.30 | 37.30 | 35.86 | 36.19 | 567,688 | -0.96(-2.57%) |
Jan 03, 2011 | 36.70 | 37.49 | 36.50 | 37.15 | 330,587 | +0.87(+2.39%) |
Dec 31, 2010 | 36.56 | 36.81 | 36.13 | 36.28 | 173,258 | -0.40(-1.09%) |
Dec 30, 2010 | 36.34 | 37.01 | 36.16 | 36.68 | 187,986 | +0.27(+0.74%) |
Dec 29, 2010 | 35.93 | 36.48 | 35.79 | 36.41 | 237,891 | +0.65(+1.82%) |
Dec 28, 2010 | 36.06 | 36.48 | 35.71 | 35.76 | 157,653 | -0.22(-0.60%) |
Dec 27, 2010 | 36.31 | 36.37 | 35.45 | 35.98 | 324,169 | -0.51(-1.40%) |
Dec 23, 2010 | 36.60 | 37.31 | 36.41 | 36.49 | 180,870 | -0.15(-0.40%) |
Dec 22, 2010 | 36.24 | 37.33 | 36.24 | 36.64 | 393,998 | +0.51(+1.42%) |
Dec 21, 2010 | 36.44 | 36.54 | 35.71 | 36.12 | 333,510 | -0.22(-0.60%) |
Dec 20, 2010 | 36.75 | 37.05 | 36.15 | 36.34 | 371,718 | -0.30(-0.81%) |
Dec 17, 2010 | 36.64 | 36.89 | 36.31 | 36.64 | 991,292 | -0.10(-0.28%) |
Dec 16, 2010 | 36.39 | 36.86 | 35.92 | 36.74 | 517,776 | +0.48(+1.32%) |
Dec 15, 2010 | 36.68 | 37.40 | 36.13 | 36.26 | 308,464 | -0.48(-1.30%) |
Dec 14, 2010 | 35.82 | 37.22 | 35.38 | 36.74 | 459,757 | +1.12(+3.15%) |
Dec 13, 2010 | 36.31 | 36.57 | 35.51 | 35.62 | 378,352 | -0.63(-1.73%) |
Dec 10, 2010 | 35.50 | 36.64 | 35.48 | 36.24 | 423,448 | +0.86(+2.43%) |
Dec 09, 2010 | 34.78 | 35.50 | 34.29 | 35.38 | 552,375 | +0.84(+2.44%) |
Dec 08, 2010 | 34.60 | 34.97 | 34.21 | 34.54 | 427,197 | +0.10(+0.28%) |
Dec 07, 2010 | 34.65 | 35.60 | 34.33 | 34.45 | 619,041 | +0.34(+0.99%) |
Dec 06, 2010 | 34.15 | 34.55 | 33.84 | 34.11 | 480,612 | -0.16(-0.46%) |
Dec 03, 2010 | 33.73 | 34.42 | 33.52 | 34.26 | 725,437 | +0.36(+1.05%) |
Dec 02, 2010 | 33.93 | 34.03 | 33.30 | 33.91 | 550,074 | +0.10(+0.28%) |