Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.55 | 36.87 | 36.19 | 36.19 | 584,953 | -0.01(-0.02%) |
Feb 25, 2011 | 36.65 | 36.71 | 36.20 | 36.20 | 306,735 | -0.04(-0.10%) |
Feb 24, 2011 | 36.04 | 36.51 | 35.94 | 36.23 | 189,323 | +0.24(+0.68%) |
Feb 23, 2011 | 36.06 | 36.28 | 35.75 | 35.99 | 145,592 | -0.21(-0.57%) |
Feb 22, 2011 | 37.18 | 37.18 | 36.04 | 36.20 | 312,941 | -0.81(-2.19%) |
Feb 18, 2011 | 36.47 | 37.11 | 36.21 | 37.01 | 246,767 | +0.41(+1.11%) |
Feb 17, 2011 | 36.32 | 36.72 | 35.72 | 36.60 | 284,122 | +0.12(+0.33%) |
Feb 16, 2011 | 36.54 | 36.72 | 36.20 | 36.48 | 390,589 | -0.08(-0.23%) |
Feb 15, 2011 | 36.40 | 36.78 | 36.02 | 36.56 | 327,761 | +0.19(+0.52%) |
Feb 14, 2011 | 36.36 | 36.72 | 36.16 | 36.37 | 366,283 | -0.05(-0.15%) |
Feb 11, 2011 | 35.98 | 36.42 | 35.87 | 36.42 | 195,192 | +0.30(+0.82%) |
Feb 10, 2011 | 36.36 | 36.70 | 35.84 | 36.13 | 525,094 | -0.26(-0.71%) |
Feb 09, 2011 | 37.42 | 37.77 | 36.37 | 36.39 | 768,900 | -1.27(-3.37%) |
Feb 08, 2011 | 38.26 | 38.26 | 37.58 | 37.66 | 408,271 | -0.38(-1.00%) |
Feb 07, 2011 | 38.17 | 38.34 | 37.89 | 38.04 | 421,099 | +0.09(+0.24%) |
Feb 04, 2011 | 38.26 | 38.42 | 37.69 | 37.94 | 758,278 | -0.45(-1.17%) |
Feb 03, 2011 | 37.90 | 38.45 | 37.81 | 38.39 | 909,020 | +0.49(+1.30%) |
Feb 02, 2011 | 37.72 | 38.07 | 37.65 | 37.90 | 727,216 | +0.04(+0.10%) |
Feb 01, 2011 | 37.15 | 37.88 | 36.96 | 37.86 | 801,970 | +1.00(+2.72%) |
Jan 31, 2011 | 36.22 | 36.89 | 36.19 | 36.86 | 921,413 | +0.21(+0.58%) |
Jan 28, 2011 | 36.67 | 36.99 | 36.23 | 36.64 | 1,850,772 | -0.17(-0.45%) |
Jan 27, 2011 | 35.80 | 36.83 | 35.67 | 36.81 | 4,101,012 | +1.29(+3.64%) |
Jan 26, 2011 | 34.93 | 35.67 | 34.78 | 35.52 | 469,624 | +0.65(+1.85%) |
Jan 25, 2011 | 34.99 | 34.99 | 34.51 | 34.87 | 445,388 | -0.24(-0.67%) |
Jan 24, 2011 | 34.81 | 35.17 | 34.76 | 35.11 | 404,216 | +0.18(+0.51%) |
Jan 21, 2011 | 35.43 | 35.45 | 34.89 | 34.93 | 112,544 | -0.46(-1.29%) |
Jan 20, 2011 | 35.69 | 35.69 | 35.02 | 35.38 | 502,104 | -0.44(-1.23%) |
Jan 19, 2011 | 36.13 | 36.13 | 35.61 | 35.83 | 260,478 | +0.00(+0.00%) |
Jan 18, 2011 | 35.16 | 35.86 | 35.14 | 35.83 | 436,361 | +0.73(+2.07%) |
Jan 14, 2011 | 35.55 | 35.67 | 34.93 | 35.10 | 914,231 | -0.57(-1.60%) |
Jan 13, 2011 | 36.18 | 36.32 | 35.51 | 35.67 | 280,971 | -0.56(-1.53%) |
Jan 12, 2011 | 36.61 | 36.90 | 36.12 | 36.23 | 1,159,022 | -0.12(-0.33%) |
Jan 11, 2011 | 36.16 | 36.58 | 35.98 | 36.35 | 450,109 | +0.55(+1.53%) |
Jan 10, 2011 | 36.69 | 36.74 | 35.64 | 35.80 | 832,969 | -1.03(-2.81%) |
Jan 07, 2011 | 37.50 | 37.53 | 36.69 | 36.83 | 426,303 | -0.56(-1.49%) |
Jan 06, 2011 | 38.01 | 38.28 | 37.34 | 37.39 | 458,809 | -0.68(-1.80%) |
Jan 05, 2011 | 38.04 | 38.24 | 37.97 | 38.07 | 197,056 | -0.22(-0.58%) |
Jan 04, 2011 | 38.67 | 39.00 | 38.17 | 38.29 | 551,710 | -0.30(-0.79%) |
Jan 03, 2011 | 38.97 | 39.05 | 38.48 | 38.60 | 454,729 | +0.29(+0.75%) |
Dec 31, 2010 | 38.27 | 38.61 | 38.16 | 38.31 | 469,130 | +0.03(+0.08%) |
Dec 30, 2010 | 38.36 | 38.50 | 38.26 | 38.28 | 521,650 | -0.07(-0.18%) |
Dec 29, 2010 | 38.28 | 38.42 | 38.23 | 38.35 | 119,565 | +0.15(+0.40%) |
Dec 28, 2010 | 38.26 | 38.39 | 38.14 | 38.20 | 174,694 | +0.20(+0.52%) |
Dec 27, 2010 | 37.90 | 38.24 | 37.90 | 38.00 | 473,543 | -0.15(-0.40%) |
Dec 23, 2010 | 38.17 | 38.18 | 37.94 | 38.15 | 128,185 | +0.10(+0.26%) |
Dec 22, 2010 | 38.03 | 38.17 | 37.76 | 38.05 | 145,350 | +0.37(+0.97%) |
Dec 21, 2010 | 37.89 | 37.89 | 37.68 | 37.69 | 255,439 | +0.03(+0.08%) |
Dec 20, 2010 | 37.49 | 37.79 | 37.45 | 37.66 | 264,433 | +0.27(+0.73%) |
Dec 17, 2010 | 37.44 | 37.70 | 37.36 | 37.38 | 253,925 | -0.06(-0.16%) |
Dec 16, 2010 | 37.81 | 38.04 | 37.34 | 37.44 | 555,810 | -0.38(-1.02%) |
Dec 15, 2010 | 37.99 | 38.36 | 37.78 | 37.83 | 122,976 | -0.32(-0.85%) |
Dec 14, 2010 | 38.51 | 38.52 | 38.07 | 38.15 | 644,405 | -0.18(-0.47%) |
Dec 13, 2010 | 38.50 | 38.62 | 38.26 | 38.33 | 292,603 | +0.17(+0.45%) |
Dec 10, 2010 | 38.36 | 38.41 | 37.95 | 38.16 | 167,689 | -0.05(-0.14%) |
Dec 09, 2010 | 38.62 | 38.74 | 38.15 | 38.21 | 296,250 | -0.35(-0.91%) |
Dec 08, 2010 | 38.79 | 38.97 | 38.30 | 38.56 | 230,085 | -0.16(-0.41%) |
Dec 07, 2010 | 38.74 | 39.06 | 38.59 | 38.72 | 879,283 | +0.37(+0.97%) |
Dec 06, 2010 | 38.04 | 38.42 | 38.04 | 38.35 | 536,715 | +0.31(+0.82%) |
Dec 03, 2010 | 37.66 | 38.21 | 37.66 | 38.04 | 698,367 | +0.35(+0.93%) |
Dec 02, 2010 | 36.94 | 37.82 | 36.94 | 37.69 | 534,576 | +0.58(+1.56%) |