Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.61 | 33.63 | 33.22 | 33.51 | 1,470,896 | -0.01(-0.03%) |
Feb 25, 2011 | 32.90 | 33.59 | 32.87 | 33.52 | 702,315 | +1.00(+3.09%) |
Feb 24, 2011 | 32.83 | 32.83 | 32.19 | 32.52 | 820,329 | -0.16(-0.48%) |
Feb 23, 2011 | 33.29 | 33.39 | 32.63 | 32.68 | 1,264,754 | -0.64(-1.93%) |
Feb 22, 2011 | 33.74 | 33.77 | 33.19 | 33.32 | 534,309 | -0.69(-2.02%) |
Feb 18, 2011 | 34.62 | 34.62 | 33.89 | 34.01 | 761,481 | -0.61(-1.75%) |
Feb 17, 2011 | 34.80 | 34.88 | 34.47 | 34.62 | 596,452 | -0.24(-0.68%) |
Feb 16, 2011 | 34.90 | 35.31 | 34.73 | 34.85 | 369,520 | +0.03(+0.08%) |
Feb 15, 2011 | 34.91 | 35.13 | 34.71 | 34.83 | 673,943 | -0.11(-0.33%) |
Feb 14, 2011 | 35.20 | 35.51 | 34.91 | 34.94 | 560,898 | -0.29(-0.82%) |
Feb 11, 2011 | 34.67 | 35.30 | 34.08 | 35.23 | 452,771 | +0.33(+0.96%) |
Feb 10, 2011 | 34.47 | 34.91 | 34.23 | 34.90 | 504,377 | +0.28(+0.81%) |
Feb 09, 2011 | 35.14 | 35.21 | 34.56 | 34.62 | 737,202 | -0.59(-1.68%) |
Feb 08, 2011 | 35.28 | 35.51 | 35.06 | 35.20 | 661,215 | -0.03(-0.07%) |
Feb 07, 2011 | 35.59 | 35.76 | 35.11 | 35.23 | 800,990 | -0.15(-0.42%) |
Feb 04, 2011 | 36.27 | 36.27 | 35.28 | 35.38 | 671,180 | -0.82(-2.26%) |
Feb 03, 2011 | 36.19 | 36.48 | 35.78 | 36.20 | 653,787 | +0.09(+0.24%) |
Feb 02, 2011 | 36.16 | 36.55 | 36.07 | 36.11 | 257,495 | -0.16(-0.44%) |
Feb 01, 2011 | 35.80 | 36.48 | 35.59 | 36.27 | 445,314 | +0.64(+1.80%) |
Jan 31, 2011 | 35.80 | 35.99 | 35.30 | 35.63 | 481,795 | +0.02(+0.05%) |
Jan 28, 2011 | 35.72 | 35.87 | 35.30 | 35.61 | 855,815 | -0.11(-0.30%) |
Jan 27, 2011 | 37.73 | 38.73 | 35.14 | 35.72 | 2,038,824 | -0.42(-1.17%) |
Jan 26, 2011 | 36.65 | 36.65 | 35.75 | 36.14 | 1,259,221 | -0.30(-0.82%) |
Jan 25, 2011 | 34.94 | 36.47 | 34.91 | 36.44 | 1,149,658 | +1.44(+4.13%) |
Jan 24, 2011 | 35.17 | 35.31 | 34.82 | 34.99 | 965,662 | -0.14(-0.40%) |
Jan 21, 2011 | 35.22 | 35.65 | 35.09 | 35.13 | 865,374 | +0.30(+0.86%) |
Jan 20, 2011 | 35.06 | 35.32 | 34.54 | 34.84 | 430,892 | -0.48(-1.35%) |
Jan 19, 2011 | 35.74 | 36.00 | 35.17 | 35.31 | 435,238 | -0.50(-1.40%) |
Jan 18, 2011 | 35.13 | 35.81 | 34.94 | 35.81 | 488,936 | +0.71(+2.03%) |
Jan 14, 2011 | 35.05 | 35.33 | 34.98 | 35.10 | 326,276 | -0.06(-0.18%) |
Jan 13, 2011 | 35.22 | 35.43 | 34.92 | 35.16 | 299,348 | +0.04(+0.10%) |
Jan 12, 2011 | 35.36 | 35.36 | 34.98 | 35.13 | 552,533 | +0.05(+0.15%) |
Jan 11, 2011 | 34.37 | 35.13 | 34.30 | 35.07 | 612,844 | +0.93(+2.73%) |
Jan 10, 2011 | 33.32 | 34.22 | 33.26 | 34.14 | 660,467 | +0.62(+1.86%) |
Jan 07, 2011 | 33.36 | 33.61 | 33.20 | 33.51 | 941,985 | +0.16(+0.48%) |
Jan 06, 2011 | 33.93 | 34.10 | 33.04 | 33.36 | 647,231 | -0.53(-1.56%) |
Jan 05, 2011 | 33.81 | 34.05 | 33.53 | 33.88 | 665,483 | -0.04(-0.13%) |
Jan 04, 2011 | 35.11 | 35.22 | 33.83 | 33.93 | 528,328 | -1.39(-3.94%) |
Jan 03, 2011 | 34.92 | 35.49 | 34.54 | 35.32 | 410,483 | +0.66(+1.91%) |
Dec 31, 2010 | 34.97 | 35.08 | 34.64 | 34.66 | 246,078 | -0.41(-1.16%) |
Dec 30, 2010 | 35.08 | 35.39 | 35.05 | 35.06 | 202,480 | -0.10(-0.28%) |
Dec 29, 2010 | 35.31 | 35.56 | 35.04 | 35.16 | 227,264 | -0.13(-0.37%) |
Dec 28, 2010 | 35.66 | 35.91 | 35.25 | 35.29 | 282,054 | -0.26(-0.74%) |
Dec 27, 2010 | 35.28 | 35.73 | 35.26 | 35.56 | 539,485 | -0.04(-0.12%) |
Dec 23, 2010 | 36.60 | 36.61 | 35.56 | 35.60 | 779,954 | -0.98(-2.67%) |
Dec 22, 2010 | 36.96 | 37.00 | 36.45 | 36.58 | 346,093 | -0.40(-1.07%) |
Dec 21, 2010 | 36.84 | 37.14 | 36.76 | 36.97 | 460,884 | +0.44(+1.20%) |
Dec 20, 2010 | 36.55 | 36.72 | 35.93 | 36.53 | 793,800 | +0.18(+0.48%) |
Dec 17, 2010 | 36.98 | 37.12 | 36.34 | 36.36 | 583,226 | -0.81(-2.18%) |
Dec 16, 2010 | 36.23 | 37.41 | 36.13 | 37.17 | 417,821 | +1.08(+3.00%) |
Dec 15, 2010 | 36.51 | 36.74 | 36.05 | 36.09 | 646,886 | -0.46(-1.27%) |
Dec 14, 2010 | 36.27 | 36.75 | 36.19 | 36.55 | 610,991 | +0.37(+1.02%) |
Dec 13, 2010 | 37.31 | 37.31 | 36.16 | 36.18 | 668,447 | -1.05(-2.83%) |
Dec 10, 2010 | 36.83 | 37.31 | 36.76 | 37.23 | 474,305 | +0.45(+1.22%) |
Dec 09, 2010 | 36.74 | 37.15 | 36.54 | 36.79 | 510,749 | +0.09(+0.24%) |
Dec 08, 2010 | 36.88 | 37.11 | 36.18 | 36.70 | 634,693 | -0.28(-0.76%) |
Dec 07, 2010 | 37.76 | 38.02 | 36.75 | 36.98 | 921,190 | -0.58(-1.54%) |
Dec 06, 2010 | 38.12 | 38.20 | 36.84 | 37.56 | 851,274 | -0.75(-1.95%) |
Dec 03, 2010 | 35.64 | 38.46 | 35.55 | 38.31 | 1,582,890 | +2.30(+6.39%) |
Dec 02, 2010 | 35.82 | 36.02 | 35.13 | 36.01 | 749,671 | +0.07(+0.20%) |