Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.44 | 34.64 | 34.26 | 34.63 | 3,790,953 | +0.27(+0.79%) |
Feb 25, 2011 | 34.06 | 34.45 | 33.93 | 34.36 | 2,412,207 | +0.43(+1.27%) |
Feb 24, 2011 | 33.94 | 34.10 | 33.58 | 33.93 | 2,922,475 | +0.10(+0.29%) |
Feb 23, 2011 | 33.98 | 34.07 | 33.69 | 33.83 | 3,660,285 | -0.18(-0.53%) |
Feb 22, 2011 | 34.12 | 34.45 | 33.89 | 34.01 | 3,412,851 | -0.57(-1.66%) |
Feb 18, 2011 | 34.48 | 34.59 | 34.29 | 34.58 | 4,005,239 | +0.07(+0.20%) |
Feb 17, 2011 | 34.22 | 34.56 | 34.09 | 34.52 | 2,013,130 | +0.24(+0.69%) |
Feb 16, 2011 | 34.40 | 34.45 | 34.04 | 34.28 | 2,818,612 | -0.03(-0.10%) |
Feb 15, 2011 | 34.31 | 34.40 | 34.14 | 34.31 | 2,269,289 | -0.15(-0.42%) |
Feb 14, 2011 | 34.37 | 34.52 | 34.18 | 34.46 | 2,601,498 | +0.02(+0.06%) |
Feb 11, 2011 | 34.19 | 34.45 | 34.02 | 34.44 | 2,654,514 | +0.10(+0.30%) |
Feb 10, 2011 | 34.07 | 34.34 | 33.68 | 34.34 | 3,153,712 | +0.28(+0.81%) |
Feb 09, 2011 | 34.11 | 34.18 | 33.93 | 34.06 | 2,299,697 | -0.24(-0.69%) |
Feb 08, 2011 | 34.23 | 34.33 | 34.00 | 34.29 | 2,379,633 | +0.02(+0.06%) |
Feb 07, 2011 | 34.16 | 34.33 | 33.99 | 34.27 | 3,400,338 | +0.10(+0.30%) |
Feb 04, 2011 | 33.98 | 34.21 | 33.74 | 34.17 | 2,854,918 | +0.18(+0.53%) |
Feb 03, 2011 | 33.71 | 34.00 | 33.50 | 33.99 | 2,456,959 | +0.12(+0.35%) |
Feb 02, 2011 | 33.70 | 33.98 | 33.56 | 33.87 | 3,201,380 | +0.00(+0.00%) |
Feb 01, 2011 | 33.29 | 33.95 | 33.29 | 33.87 | 3,036,394 | +0.70(+2.11%) |
Jan 31, 2011 | 33.30 | 33.34 | 32.92 | 33.17 | 3,822,486 | +0.01(+0.02%) |
Jan 28, 2011 | 33.79 | 34.02 | 33.08 | 33.17 | 4,136,262 | -0.53(-1.58%) |
Jan 27, 2011 | 33.04 | 33.77 | 33.01 | 33.70 | 4,850,263 | +0.13(+0.39%) |
Jan 26, 2011 | 34.38 | 34.42 | 33.54 | 33.57 | 6,467,639 | -0.84(-2.46%) |
Jan 25, 2011 | 34.11 | 34.42 | 33.96 | 34.41 | 3,168,317 | +0.12(+0.34%) |
Jan 24, 2011 | 33.95 | 34.44 | 33.95 | 34.29 | 5,310,700 | +0.33(+0.98%) |
Jan 21, 2011 | 34.07 | 34.11 | 33.80 | 33.96 | 3,145,626 | -0.03(-0.10%) |
Jan 20, 2011 | 33.75 | 34.09 | 33.69 | 34.00 | 3,822,031 | +0.26(+0.78%) |
Jan 19, 2011 | 33.91 | 33.91 | 33.66 | 33.73 | 2,771,626 | -0.17(-0.52%) |
Jan 18, 2011 | 33.57 | 34.02 | 33.56 | 33.91 | 3,660,334 | +0.15(+0.44%) |
Jan 14, 2011 | 33.61 | 33.89 | 33.53 | 33.76 | 2,530,878 | +0.17(+0.49%) |
Jan 13, 2011 | 33.81 | 33.90 | 33.37 | 33.59 | 3,091,387 | -0.33(-0.96%) |
Jan 12, 2011 | 33.70 | 33.94 | 33.48 | 33.92 | 3,314,730 | +0.44(+1.31%) |
Jan 11, 2011 | 33.37 | 33.71 | 33.27 | 33.48 | 4,058,795 | +0.15(+0.46%) |
Jan 10, 2011 | 32.98 | 33.44 | 32.89 | 33.33 | 4,364,070 | +0.01(+0.04%) |
Jan 07, 2011 | 33.07 | 33.38 | 32.98 | 33.32 | 4,766,296 | +0.08(+0.23%) |
Jan 06, 2011 | 32.92 | 33.25 | 32.86 | 33.24 | 4,767,362 | +0.26(+0.78%) |
Jan 05, 2011 | 32.46 | 32.98 | 32.42 | 32.98 | 5,474,952 | +0.52(+1.60%) |
Jan 04, 2011 | 32.52 | 32.65 | 32.40 | 32.47 | 4,132,600 | -0.12(-0.36%) |
Jan 03, 2011 | 32.38 | 32.85 | 32.36 | 32.58 | 4,658,488 | +0.53(+1.66%) |
Dec 31, 2010 | 32.09 | 32.15 | 31.86 | 32.05 | 2,130,470 | -0.10(-0.32%) |
Dec 30, 2010 | 32.05 | 32.27 | 31.96 | 32.15 | 2,380,754 | -0.03(-0.09%) |
Dec 29, 2010 | 32.31 | 32.34 | 32.17 | 32.18 | 2,747,729 | -0.04(-0.13%) |
Dec 28, 2010 | 32.39 | 32.42 | 32.08 | 32.22 | 2,239,459 | -0.03(-0.09%) |
Dec 27, 2010 | 32.18 | 32.31 | 31.93 | 32.25 | 1,907,404 | +0.03(+0.11%) |
Dec 23, 2010 | 32.53 | 32.54 | 32.08 | 32.22 | 2,078,820 | -0.27(-0.83%) |
Dec 22, 2010 | 32.46 | 32.56 | 32.40 | 32.49 | 2,653,776 | +0.04(+0.13%) |
Dec 21, 2010 | 32.46 | 32.55 | 32.33 | 32.44 | 4,391,922 | +0.06(+0.17%) |
Dec 20, 2010 | 32.51 | 32.54 | 32.27 | 32.39 | 3,805,741 | -0.06(-0.19%) |
Dec 17, 2010 | 32.56 | 32.56 | 32.24 | 32.45 | 6,123,563 | +0.01(+0.02%) |
Dec 16, 2010 | 32.28 | 32.58 | 32.18 | 32.44 | 5,060,526 | +0.17(+0.54%) |
Dec 15, 2010 | 32.42 | 32.53 | 32.24 | 32.27 | 4,277,161 | -0.16(-0.49%) |
Dec 14, 2010 | 32.24 | 32.51 | 32.20 | 32.43 | 4,694,738 | +0.25(+0.76%) |
Dec 13, 2010 | 32.19 | 32.28 | 31.98 | 32.19 | 6,186,017 | -0.04(-0.12%) |
Dec 10, 2010 | 32.31 | 32.38 | 32.11 | 32.22 | 3,389,337 | +0.00(+0.00%) |
Dec 09, 2010 | 32.24 | 32.37 | 32.07 | 32.22 | 3,029,294 | +0.05(+0.15%) |
Dec 08, 2010 | 32.06 | 32.21 | 32.01 | 32.17 | 4,701,377 | -0.03(-0.11%) |
Dec 07, 2010 | 32.54 | 32.67 | 32.20 | 32.21 | 5,139,749 | -0.06(-0.18%) |
Dec 06, 2010 | 32.24 | 32.37 | 32.13 | 32.27 | 2,835,882 | -0.10(-0.30%) |
Dec 03, 2010 | 32.23 | 32.38 | 32.13 | 32.36 | 2,702,363 | +0.03(+0.09%) |
Dec 02, 2010 | 31.98 | 32.50 | 31.90 | 32.33 | 7,154,202 | +0.40(+1.26%) |