Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 42.19 | 42.46 | 41.57 | 41.80 | 1,652,479 | -0.12(-0.28%) |
Feb 25, 2011 | 40.85 | 42.13 | 40.85 | 41.92 | 1,534,847 | +0.91(+2.21%) |
Feb 24, 2011 | 41.45 | 43.33 | 40.93 | 41.01 | 3,650,432 | +0.02(+0.04%) |
Feb 23, 2011 | 38.57 | 41.19 | 38.40 | 40.99 | 5,620,372 | +4.53(+12.43%) |
Feb 22, 2011 | 37.60 | 38.64 | 36.14 | 36.46 | 2,025,620 | -0.95(-2.54%) |
Feb 18, 2011 | 37.38 | 37.55 | 36.71 | 37.41 | 971,469 | +0.07(+0.20%) |
Feb 17, 2011 | 37.50 | 37.66 | 36.92 | 37.34 | 1,907,041 | -0.25(-0.66%) |
Feb 16, 2011 | 36.97 | 37.71 | 36.74 | 37.59 | 1,452,091 | +0.83(+2.27%) |
Feb 15, 2011 | 37.12 | 37.22 | 36.68 | 36.75 | 1,368,989 | -0.49(-1.30%) |
Feb 14, 2011 | 36.99 | 37.56 | 36.94 | 37.24 | 1,070,529 | +0.25(+0.67%) |
Feb 11, 2011 | 37.19 | 37.31 | 36.66 | 36.99 | 1,212,044 | -0.38(-1.00%) |
Feb 10, 2011 | 36.76 | 37.44 | 36.61 | 37.37 | 1,044,132 | +0.36(+0.96%) |
Feb 09, 2011 | 37.46 | 37.55 | 36.25 | 37.01 | 1,394,196 | -0.45(-1.20%) |
Feb 08, 2011 | 37.67 | 37.87 | 36.64 | 37.46 | 1,248,376 | -0.14(-0.37%) |
Feb 07, 2011 | 38.11 | 38.39 | 37.45 | 37.60 | 1,347,154 | -0.28(-0.75%) |
Feb 04, 2011 | 38.29 | 38.42 | 37.17 | 37.88 | 1,301,178 | -0.29(-0.77%) |
Feb 03, 2011 | 38.55 | 39.07 | 37.87 | 38.17 | 1,226,385 | -0.51(-1.33%) |
Feb 02, 2011 | 37.95 | 38.94 | 37.93 | 38.69 | 1,570,169 | +0.47(+1.22%) |
Feb 01, 2011 | 38.35 | 38.63 | 37.99 | 38.22 | 1,713,935 | +0.11(+0.29%) |
Jan 31, 2011 | 36.54 | 38.32 | 36.54 | 38.11 | 1,632,203 | +1.70(+4.68%) |
Jan 28, 2011 | 37.04 | 37.32 | 36.12 | 36.41 | 1,655,659 | -0.68(-1.83%) |
Jan 27, 2011 | 37.19 | 37.48 | 36.84 | 37.08 | 761,176 | -0.16(-0.44%) |
Jan 26, 2011 | 36.33 | 37.35 | 36.17 | 37.25 | 1,025,629 | +1.08(+2.99%) |
Jan 25, 2011 | 36.50 | 36.55 | 35.74 | 36.17 | 917,955 | -0.45(-1.22%) |
Jan 24, 2011 | 35.65 | 36.99 | 35.43 | 36.62 | 1,896,859 | +0.86(+2.40%) |
Jan 21, 2011 | 36.08 | 36.65 | 35.32 | 35.76 | 2,355,615 | +0.71(+2.04%) |
Jan 20, 2011 | 34.91 | 35.18 | 33.99 | 35.04 | 1,103,890 | -0.06(-0.18%) |
Jan 19, 2011 | 35.85 | 35.97 | 34.76 | 35.11 | 1,340,670 | -0.78(-2.17%) |
Jan 18, 2011 | 35.43 | 35.96 | 34.94 | 35.88 | 1,130,786 | +0.59(+1.68%) |
Jan 14, 2011 | 34.64 | 35.31 | 34.48 | 35.29 | 1,102,414 | +0.58(+1.66%) |
Jan 13, 2011 | 34.94 | 35.09 | 34.48 | 34.71 | 940,524 | -0.32(-0.91%) |
Jan 12, 2011 | 35.29 | 35.47 | 34.64 | 35.03 | 1,221,102 | -0.04(-0.10%) |
Jan 11, 2011 | 34.56 | 35.32 | 34.46 | 35.07 | 822,511 | +0.68(+1.97%) |
Jan 10, 2011 | 34.14 | 34.48 | 33.80 | 34.39 | 708,258 | +0.10(+0.29%) |
Jan 07, 2011 | 34.25 | 34.40 | 33.92 | 34.29 | 943,089 | +0.05(+0.16%) |
Jan 06, 2011 | 34.31 | 34.59 | 33.95 | 34.24 | 1,191,562 | -0.06(-0.19%) |
Jan 05, 2011 | 33.99 | 34.65 | 33.56 | 34.30 | 1,662,417 | -0.02(-0.05%) |
Jan 04, 2011 | 35.31 | 35.54 | 33.88 | 34.32 | 1,486,146 | -0.86(-2.44%) |
Jan 03, 2011 | 34.99 | 35.51 | 34.81 | 35.18 | 1,293,697 | +0.56(+1.61%) |
Dec 31, 2010 | 34.46 | 34.82 | 34.28 | 34.62 | 998,169 | +0.15(+0.42%) |
Dec 30, 2010 | 34.27 | 34.83 | 34.26 | 34.48 | 1,109,470 | +0.31(+0.91%) |
Dec 29, 2010 | 33.81 | 34.27 | 33.71 | 34.16 | 1,200,228 | +0.48(+1.44%) |
Dec 28, 2010 | 33.60 | 33.73 | 33.41 | 33.68 | 592,382 | +0.19(+0.57%) |
Dec 27, 2010 | 33.47 | 33.73 | 33.20 | 33.49 | 1,393,982 | -0.29(-0.87%) |
Dec 23, 2010 | 33.52 | 33.86 | 33.37 | 33.78 | 463,141 | +0.16(+0.46%) |
Dec 22, 2010 | 33.87 | 33.87 | 33.18 | 33.62 | 1,020,221 | -0.20(-0.59%) |
Dec 21, 2010 | 33.84 | 33.94 | 33.50 | 33.83 | 932,467 | +0.14(+0.41%) |
Dec 20, 2010 | 33.45 | 33.73 | 32.87 | 33.69 | 1,131,340 | +0.18(+0.55%) |
Dec 17, 2010 | 32.98 | 33.53 | 32.77 | 33.51 | 2,259,564 | +0.58(+1.75%) |
Dec 16, 2010 | 33.09 | 33.40 | 32.92 | 32.93 | 1,242,890 | -0.13(-0.39%) |
Dec 15, 2010 | 33.04 | 33.61 | 32.96 | 33.06 | 1,145,558 | -0.07(-0.22%) |
Dec 14, 2010 | 33.91 | 33.98 | 32.87 | 33.13 | 1,622,301 | -0.67(-1.98%) |
Dec 13, 2010 | 32.66 | 34.51 | 32.35 | 33.80 | 4,469,606 | +1.45(+4.50%) |
Dec 10, 2010 | 32.46 | 32.62 | 31.94 | 32.34 | 1,542,938 | -0.49(-1.50%) |
Dec 09, 2010 | 33.33 | 33.55 | 32.01 | 32.84 | 2,067,321 | -0.19(-0.58%) |
Dec 08, 2010 | 34.19 | 34.19 | 32.97 | 33.03 | 1,567,412 | -1.04(-3.06%) |
Dec 07, 2010 | 34.65 | 35.04 | 33.95 | 34.07 | 1,167,776 | -0.11(-0.32%) |
Dec 06, 2010 | 34.44 | 34.58 | 34.07 | 34.18 | 1,800,561 | -0.29(-0.85%) |
Dec 03, 2010 | 33.57 | 34.55 | 33.57 | 34.48 | 1,333,969 | +0.69(+2.03%) |
Dec 02, 2010 | 32.98 | 33.95 | 32.95 | 33.79 | 1,757,823 | +0.86(+2.61%) |