Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.18 | 37.46 | 35.97 | 36.27 | 551,558 | -0.73(-1.97%) |
Feb 25, 2011 | 36.26 | 37.00 | 36.01 | 37.00 | 340,054 | +1.05(+2.92%) |
Feb 24, 2011 | 36.55 | 36.64 | 35.55 | 35.95 | 487,227 | +1.17(+3.36%) |
Feb 23, 2011 | 36.46 | 36.79 | 34.77 | 34.78 | 891,319 | -1.83(-5.00%) |
Feb 22, 2011 | 37.06 | 37.30 | 36.08 | 36.61 | 599,977 | -0.87(-2.32%) |
Feb 18, 2011 | 37.97 | 37.97 | 36.76 | 37.48 | 520,653 | -0.19(-0.50%) |
Feb 17, 2011 | 37.63 | 38.09 | 37.46 | 37.67 | 734,301 | -0.03(-0.08%) |
Feb 16, 2011 | 37.26 | 37.89 | 36.70 | 37.70 | 472,866 | +0.59(+1.59%) |
Feb 15, 2011 | 37.43 | 37.93 | 37.10 | 37.11 | 454,916 | -0.60(-1.59%) |
Feb 14, 2011 | 36.10 | 38.10 | 35.93 | 37.71 | 2,605,260 | +2.40(+6.80%) |
Feb 11, 2011 | 36.84 | 36.91 | 35.20 | 35.31 | 1,036,075 | -1.18(-3.23%) |
Feb 10, 2011 | 34.45 | 36.49 | 34.05 | 36.49 | 672,932 | +2.04(+5.92%) |
Feb 09, 2011 | 34.87 | 35.27 | 34.45 | 34.45 | 498,524 | -0.50(-1.43%) |
Feb 08, 2011 | 34.43 | 35.31 | 34.38 | 34.95 | 342,974 | +0.55(+1.60%) |
Feb 07, 2011 | 34.50 | 34.89 | 34.17 | 34.40 | 192,577 | -0.07(-0.20%) |
Feb 04, 2011 | 34.74 | 34.88 | 34.26 | 34.47 | 267,845 | -0.24(-0.69%) |
Feb 03, 2011 | 34.59 | 34.83 | 33.90 | 34.71 | 308,817 | +0.14(+0.40%) |
Feb 02, 2011 | 33.57 | 34.85 | 33.57 | 34.57 | 375,205 | +0.87(+2.58%) |
Feb 01, 2011 | 33.69 | 34.00 | 33.40 | 33.70 | 497,339 | +0.02(+0.06%) |
Jan 31, 2011 | 33.40 | 34.20 | 33.40 | 33.68 | 258,023 | +0.23(+0.69%) |
Jan 28, 2011 | 34.91 | 34.91 | 33.36 | 33.45 | 360,584 | -1.42(-4.07%) |
Jan 27, 2011 | 34.46 | 35.42 | 34.45 | 34.87 | 520,748 | +0.40(+1.16%) |
Jan 26, 2011 | 33.75 | 34.94 | 33.75 | 34.47 | 407,575 | +0.80(+2.38%) |
Jan 25, 2011 | 33.35 | 33.71 | 33.00 | 33.67 | 282,790 | +0.30(+0.90%) |
Jan 24, 2011 | 33.26 | 33.77 | 33.15 | 33.37 | 401,318 | +0.09(+0.28%) |
Jan 21, 2011 | 33.96 | 34.12 | 33.22 | 33.28 | 274,331 | -0.54(-1.60%) |
Jan 20, 2011 | 33.38 | 33.90 | 32.94 | 33.82 | 503,015 | +0.52(+1.56%) |
Jan 19, 2011 | 35.50 | 35.87 | 33.10 | 33.30 | 1,073,265 | -2.13(-6.01%) |
Jan 18, 2011 | 34.49 | 35.63 | 34.12 | 35.43 | 613,889 | +0.93(+2.70%) |
Jan 14, 2011 | 32.98 | 34.50 | 32.81 | 34.50 | 604,431 | +1.68(+5.12%) |
Jan 13, 2011 | 32.55 | 33.42 | 32.34 | 32.82 | 366,376 | +0.21(+0.64%) |
Jan 12, 2011 | 33.25 | 33.33 | 32.32 | 32.61 | 679,921 | -0.54(-1.63%) |
Jan 11, 2011 | 33.26 | 33.76 | 33.00 | 33.15 | 353,523 | +0.00(+0.00%) |
Jan 10, 2011 | 34.02 | 34.09 | 33.14 | 33.15 | 409,969 | -0.95(-2.79%) |
Jan 07, 2011 | 34.18 | 34.46 | 33.88 | 34.10 | 349,774 | -0.21(-0.61%) |
Jan 06, 2011 | 33.36 | 34.35 | 33.22 | 34.31 | 476,029 | +1.02(+3.06%) |
Jan 05, 2011 | 33.20 | 33.81 | 33.06 | 33.29 | 341,980 | +0.03(+0.11%) |
Jan 04, 2011 | 33.74 | 33.82 | 33.12 | 33.26 | 305,574 | -0.56(-1.67%) |
Jan 03, 2011 | 32.69 | 34.14 | 32.69 | 33.82 | 411,801 | +0.99(+3.02%) |
Dec 31, 2010 | 33.26 | 33.42 | 32.83 | 32.83 | 329,581 | -0.55(-1.65%) |
Dec 30, 2010 | 33.40 | 33.56 | 33.26 | 33.38 | 380,521 | +0.06(+0.18%) |
Dec 29, 2010 | 33.49 | 33.59 | 33.32 | 33.32 | 396,296 | -0.18(-0.54%) |
Dec 28, 2010 | 33.66 | 33.66 | 33.25 | 33.50 | 294,357 | -0.19(-0.56%) |
Dec 27, 2010 | 33.33 | 33.91 | 33.23 | 33.69 | 280,405 | +0.19(+0.57%) |
Dec 23, 2010 | 33.26 | 33.53 | 33.06 | 33.50 | 358,784 | +0.03(+0.09%) |
Dec 22, 2010 | 33.74 | 33.74 | 33.11 | 33.47 | 405,543 | -0.18(-0.53%) |
Dec 21, 2010 | 32.77 | 33.94 | 32.51 | 33.65 | 399,807 | +0.59(+1.78%) |
Dec 20, 2010 | 33.20 | 33.85 | 32.15 | 33.06 | 751,517 | +0.00(+0.00%) |
Dec 17, 2010 | 31.87 | 33.12 | 31.75 | 33.06 | 1,370,096 | +1.03(+3.22%) |
Dec 16, 2010 | 31.83 | 32.23 | 31.36 | 32.03 | 509,461 | +0.31(+0.98%) |
Dec 15, 2010 | 30.54 | 31.96 | 30.54 | 31.72 | 754,133 | +1.11(+3.63%) |
Dec 14, 2010 | 30.76 | 30.88 | 30.37 | 30.61 | 443,358 | -0.05(-0.16%) |
Dec 13, 2010 | 30.54 | 31.00 | 30.21 | 30.66 | 434,883 | +0.46(+1.52%) |
Dec 10, 2010 | 30.16 | 30.32 | 30.03 | 30.20 | 380,607 | +0.10(+0.33%) |
Dec 09, 2010 | 30.20 | 30.24 | 29.95 | 30.10 | 585,263 | +0.01(+0.03%) |
Dec 08, 2010 | 30.37 | 30.50 | 30.03 | 30.09 | 387,951 | -0.23(-0.76%) |
Dec 07, 2010 | 30.50 | 30.81 | 30.22 | 30.32 | 607,942 | +0.18(+0.60%) |
Dec 06, 2010 | 29.95 | 30.37 | 29.64 | 30.14 | 490,730 | +0.16(+0.53%) |
Dec 03, 2010 | 29.43 | 30.15 | 29.12 | 29.98 | 748,201 | +0.50(+1.70%) |
Dec 02, 2010 | 29.58 | 30.10 | 29.01 | 29.48 | 846,930 | -0.01(-0.03%) |