Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.18 | 37.42 | 37.05 | 37.28 | 819,722 | -0.03(-0.08%) |
Feb 25, 2011 | 36.70 | 37.35 | 36.70 | 37.31 | 1,001,087 | +0.60(+1.64%) |
Feb 24, 2011 | 36.10 | 36.93 | 36.04 | 36.71 | 1,178,452 | +0.38(+1.04%) |
Feb 23, 2011 | 36.56 | 36.69 | 36.01 | 36.34 | 1,803,854 | +0.13(+0.35%) |
Feb 22, 2011 | 36.33 | 37.04 | 36.07 | 36.21 | 1,288,734 | -1.01(-2.71%) |
Feb 18, 2011 | 36.82 | 37.35 | 36.74 | 37.22 | 1,127,201 | +0.42(+1.13%) |
Feb 17, 2011 | 36.84 | 37.30 | 36.70 | 36.80 | 980,237 | -0.19(-0.52%) |
Feb 16, 2011 | 36.69 | 37.02 | 36.66 | 36.99 | 675,624 | +0.30(+0.82%) |
Feb 15, 2011 | 36.65 | 36.87 | 36.44 | 36.69 | 679,068 | +0.03(+0.08%) |
Feb 14, 2011 | 36.67 | 36.96 | 36.62 | 36.66 | 797,984 | -0.02(-0.05%) |
Feb 11, 2011 | 36.63 | 37.00 | 36.13 | 36.68 | 1,625,826 | +0.76(+2.10%) |
Feb 10, 2011 | 35.10 | 36.02 | 35.10 | 35.93 | 1,223,561 | +0.54(+1.53%) |
Feb 09, 2011 | 35.36 | 35.41 | 35.00 | 35.39 | 799,156 | +0.03(+0.08%) |
Feb 08, 2011 | 35.37 | 35.64 | 35.25 | 35.36 | 662,402 | -0.03(-0.08%) |
Feb 07, 2011 | 35.11 | 35.64 | 35.11 | 35.39 | 894,029 | +0.19(+0.55%) |
Feb 04, 2011 | 35.28 | 35.29 | 34.85 | 35.19 | 986,061 | +0.03(+0.08%) |
Feb 03, 2011 | 34.49 | 35.32 | 34.49 | 35.16 | 2,097,715 | +0.63(+1.82%) |
Feb 02, 2011 | 33.75 | 35.15 | 33.75 | 34.53 | 4,002,360 | +1.88(+5.76%) |
Feb 01, 2011 | 32.58 | 32.79 | 32.46 | 32.65 | 1,090,683 | +0.33(+1.02%) |
Jan 31, 2011 | 32.25 | 32.48 | 32.13 | 32.32 | 1,364,611 | +0.18(+0.57%) |
Jan 28, 2011 | 32.90 | 32.94 | 32.02 | 32.14 | 1,281,486 | -0.60(-1.84%) |
Jan 27, 2011 | 32.89 | 33.30 | 32.67 | 32.74 | 1,833,835 | -0.18(-0.56%) |
Jan 26, 2011 | 32.50 | 32.95 | 32.24 | 32.92 | 1,821,355 | +0.47(+1.46%) |
Jan 25, 2011 | 32.50 | 32.50 | 32.11 | 32.45 | 1,155,328 | -0.02(-0.06%) |
Jan 24, 2011 | 32.00 | 32.60 | 32.00 | 32.47 | 954,203 | +0.39(+1.21%) |
Jan 21, 2011 | 31.98 | 32.20 | 31.91 | 32.08 | 1,249,176 | +0.17(+0.55%) |
Jan 20, 2011 | 31.83 | 32.11 | 31.67 | 31.91 | 1,163,125 | -0.14(-0.42%) |
Jan 19, 2011 | 32.27 | 32.34 | 31.85 | 32.04 | 1,023,141 | -0.18(-0.57%) |
Jan 18, 2011 | 32.00 | 32.36 | 31.98 | 32.23 | 819,815 | +0.21(+0.67%) |
Jan 14, 2011 | 32.28 | 32.29 | 31.84 | 32.01 | 835,395 | -0.29(-0.90%) |
Jan 13, 2011 | 32.20 | 32.52 | 32.20 | 32.30 | 911,637 | +0.01(+0.03%) |
Jan 12, 2011 | 32.06 | 32.55 | 31.96 | 32.29 | 2,472,819 | +0.32(+1.00%) |
Jan 11, 2011 | 32.65 | 32.65 | 31.67 | 31.98 | 2,909,581 | -0.42(-1.29%) |
Jan 10, 2011 | 32.81 | 32.83 | 32.30 | 32.39 | 1,648,447 | -0.43(-1.30%) |
Jan 07, 2011 | 32.86 | 33.03 | 32.74 | 32.82 | 1,068,446 | -0.08(-0.24%) |
Jan 06, 2011 | 32.94 | 33.00 | 32.53 | 32.90 | 1,141,617 | +0.08(+0.24%) |
Jan 05, 2011 | 32.82 | 33.02 | 32.56 | 32.82 | 1,497,411 | +0.03(+0.09%) |
Jan 04, 2011 | 32.75 | 32.93 | 32.45 | 32.79 | 1,075,517 | +0.14(+0.42%) |
Jan 03, 2011 | 32.53 | 32.77 | 32.35 | 32.65 | 1,692,269 | +0.31(+0.96%) |
Dec 31, 2010 | 32.68 | 32.78 | 32.30 | 32.34 | 758,160 | -0.43(-1.30%) |
Dec 30, 2010 | 32.66 | 32.93 | 32.59 | 32.77 | 521,498 | +0.10(+0.30%) |
Dec 29, 2010 | 32.68 | 32.84 | 32.55 | 32.67 | 707,347 | -0.01(-0.03%) |
Dec 28, 2010 | 32.77 | 32.82 | 32.52 | 32.68 | 626,402 | -0.03(-0.09%) |
Dec 27, 2010 | 32.60 | 32.84 | 32.53 | 32.71 | 531,440 | -0.04(-0.12%) |
Dec 23, 2010 | 32.81 | 32.93 | 32.69 | 32.75 | 498,812 | -0.05(-0.15%) |
Dec 22, 2010 | 32.61 | 32.85 | 32.61 | 32.80 | 748,161 | +0.08(+0.24%) |
Dec 21, 2010 | 32.41 | 32.81 | 32.22 | 32.72 | 1,036,592 | +0.54(+1.69%) |
Dec 20, 2010 | 32.48 | 32.54 | 32.02 | 32.18 | 1,025,683 | -0.29(-0.89%) |
Dec 17, 2010 | 32.52 | 32.60 | 32.23 | 32.47 | 1,311,711 | -0.19(-0.59%) |
Dec 16, 2010 | 32.48 | 32.74 | 32.27 | 32.66 | 917,219 | +0.11(+0.33%) |
Dec 15, 2010 | 32.73 | 32.83 | 32.50 | 32.56 | 824,172 | -0.19(-0.59%) |
Dec 14, 2010 | 32.35 | 32.92 | 32.35 | 32.75 | 1,224,963 | +0.38(+1.17%) |
Dec 13, 2010 | 32.23 | 32.56 | 32.08 | 32.37 | 1,931,754 | +0.47(+1.46%) |
Dec 10, 2010 | 31.52 | 32.03 | 31.52 | 31.91 | 1,143,642 | +0.78(+2.52%) |
Dec 09, 2010 | 31.38 | 31.58 | 30.93 | 31.12 | 1,469,029 | -0.11(-0.34%) |
Dec 08, 2010 | 31.06 | 31.25 | 30.98 | 31.23 | 1,077,087 | +0.16(+0.53%) |
Dec 07, 2010 | 31.10 | 31.16 | 30.76 | 31.06 | 1,197,836 | +0.09(+0.28%) |
Dec 06, 2010 | 31.32 | 31.32 | 30.95 | 30.98 | 939,642 | -0.33(-1.05%) |
Dec 03, 2010 | 31.34 | 31.45 | 31.10 | 31.31 | 1,230,139 | +0.04(+0.12%) |
Dec 02, 2010 | 30.79 | 31.54 | 30.63 | 31.27 | 975,233 | +0.50(+1.64%) |