Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.40 | 35.58 | 34.61 | 34.76 | 199,026 | -0.42(-1.19%) |
Feb 25, 2011 | 34.83 | 35.88 | 34.60 | 35.17 | 425,799 | +1.10(+3.24%) |
Feb 24, 2011 | 34.39 | 34.95 | 33.71 | 34.07 | 425,687 | -0.39(-1.13%) |
Feb 23, 2011 | 35.49 | 35.56 | 34.04 | 34.46 | 227,951 | -1.04(-2.94%) |
Feb 22, 2011 | 37.39 | 37.40 | 35.42 | 35.50 | 171,023 | -2.10(-5.58%) |
Feb 18, 2011 | 37.41 | 37.60 | 37.15 | 37.60 | 185,171 | +0.49(+1.31%) |
Feb 17, 2011 | 37.06 | 37.38 | 36.79 | 37.11 | 142,895 | +0.03(+0.08%) |
Feb 16, 2011 | 36.28 | 37.20 | 36.28 | 37.08 | 240,858 | +0.81(+2.22%) |
Feb 15, 2011 | 35.76 | 36.31 | 34.66 | 36.28 | 193,692 | +0.28(+0.77%) |
Feb 14, 2011 | 35.39 | 36.27 | 35.39 | 36.00 | 129,740 | +0.48(+1.34%) |
Feb 11, 2011 | 34.56 | 35.84 | 34.56 | 35.52 | 84,821 | +0.76(+2.17%) |
Feb 10, 2011 | 34.24 | 34.92 | 33.31 | 34.77 | 173,867 | +0.17(+0.49%) |
Feb 09, 2011 | 34.00 | 34.63 | 34.00 | 34.60 | 136,442 | +0.42(+1.22%) |
Feb 08, 2011 | 33.63 | 34.23 | 33.63 | 34.18 | 171,469 | +0.36(+1.06%) |
Feb 07, 2011 | 33.89 | 34.08 | 33.49 | 33.82 | 237,399 | -0.10(-0.29%) |
Feb 04, 2011 | 34.11 | 34.11 | 33.44 | 33.92 | 159,583 | -0.06(-0.18%) |
Feb 03, 2011 | 33.83 | 34.36 | 33.46 | 33.98 | 187,119 | +0.01(+0.03%) |
Feb 02, 2011 | 34.91 | 34.91 | 33.97 | 33.97 | 122,094 | -1.13(-3.23%) |
Feb 01, 2011 | 34.93 | 35.53 | 34.66 | 35.11 | 173,029 | +0.53(+1.52%) |
Jan 31, 2011 | 34.58 | 35.05 | 34.27 | 34.58 | 256,255 | +0.01(+0.03%) |
Jan 28, 2011 | 36.62 | 36.62 | 33.45 | 34.57 | 814,696 | -2.26(-6.13%) |
Jan 27, 2011 | 36.39 | 36.89 | 35.84 | 36.83 | 354,115 | +0.29(+0.79%) |
Jan 26, 2011 | 34.37 | 36.54 | 34.24 | 36.54 | 405,887 | +2.33(+6.80%) |
Jan 25, 2011 | 34.10 | 34.33 | 33.68 | 34.21 | 124,640 | -0.12(-0.35%) |
Jan 24, 2011 | 34.40 | 34.59 | 34.14 | 34.33 | 149,408 | -0.06(-0.17%) |
Jan 21, 2011 | 35.20 | 35.20 | 33.98 | 34.39 | 104,638 | -0.45(-1.28%) |
Jan 20, 2011 | 35.10 | 35.69 | 34.83 | 34.84 | 163,748 | -0.26(-0.74%) |
Jan 19, 2011 | 36.37 | 36.56 | 35.02 | 35.10 | 322,562 | -1.04(-2.89%) |
Jan 18, 2011 | 35.96 | 36.32 | 35.80 | 36.14 | 109,192 | -0.03(-0.08%) |
Jan 14, 2011 | 36.39 | 36.65 | 35.93 | 36.17 | 123,454 | -0.25(-0.68%) |
Jan 13, 2011 | 36.67 | 36.73 | 36.07 | 36.42 | 103,883 | -0.19(-0.52%) |
Jan 12, 2011 | 36.56 | 37.37 | 36.30 | 36.61 | 278,465 | +0.44(+1.21%) |
Jan 11, 2011 | 36.09 | 36.28 | 35.62 | 36.17 | 207,094 | +0.18(+0.50%) |
Jan 10, 2011 | 35.67 | 36.42 | 35.05 | 35.99 | 133,922 | +0.22(+0.61%) |
Jan 07, 2011 | 36.25 | 36.56 | 35.44 | 35.77 | 138,004 | -0.31(-0.85%) |
Jan 06, 2011 | 36.33 | 36.48 | 35.99 | 36.08 | 174,465 | -0.18(-0.49%) |
Jan 05, 2011 | 35.85 | 36.35 | 35.36 | 36.26 | 156,337 | +0.25(+0.69%) |
Jan 04, 2011 | 37.14 | 37.19 | 35.92 | 36.01 | 229,464 | -0.83(-2.24%) |
Jan 03, 2011 | 35.42 | 36.96 | 35.42 | 36.84 | 276,233 | +1.90(+5.44%) |
Dec 31, 2010 | 35.24 | 35.44 | 34.94 | 34.94 | 107,628 | -0.33(-0.93%) |
Dec 30, 2010 | 35.21 | 35.46 | 35.21 | 35.26 | 84,772 | -0.10(-0.28%) |
Dec 29, 2010 | 35.14 | 35.46 | 34.97 | 35.36 | 66,961 | +0.36(+1.02%) |
Dec 28, 2010 | 35.48 | 35.48 | 34.89 | 35.01 | 105,449 | -0.37(-1.04%) |
Dec 27, 2010 | 35.13 | 35.44 | 34.81 | 35.37 | 63,061 | +0.15(+0.42%) |
Dec 23, 2010 | 35.49 | 35.59 | 35.08 | 35.22 | 68,974 | -0.31(-0.87%) |
Dec 22, 2010 | 35.35 | 35.84 | 35.24 | 35.53 | 140,638 | -0.11(-0.31%) |
Dec 21, 2010 | 35.72 | 35.97 | 35.62 | 35.64 | 155,836 | +0.18(+0.50%) |
Dec 20, 2010 | 35.34 | 35.61 | 34.93 | 35.46 | 149,655 | +0.27(+0.76%) |
Dec 17, 2010 | 35.20 | 35.33 | 34.79 | 35.19 | 292,339 | -0.06(-0.17%) |
Dec 16, 2010 | 34.65 | 35.29 | 34.37 | 35.25 | 364,240 | +0.63(+1.81%) |
Dec 15, 2010 | 34.76 | 35.69 | 34.42 | 34.63 | 234,606 | -0.64(-1.80%) |
Dec 14, 2010 | 35.42 | 35.65 | 35.16 | 35.26 | 235,850 | +0.07(+0.20%) |
Dec 13, 2010 | 35.73 | 35.83 | 35.18 | 35.19 | 130,305 | -0.49(-1.37%) |
Dec 10, 2010 | 35.86 | 35.86 | 35.31 | 35.68 | 148,813 | -0.01(-0.03%) |
Dec 09, 2010 | 36.19 | 36.19 | 35.54 | 35.69 | 220,331 | -0.07(-0.19%) |
Dec 08, 2010 | 36.37 | 36.67 | 35.64 | 35.76 | 218,759 | -0.43(-1.18%) |
Dec 07, 2010 | 36.63 | 36.91 | 36.01 | 36.19 | 310,694 | +0.13(+0.36%) |
Dec 06, 2010 | 35.20 | 36.39 | 35.20 | 36.06 | 388,516 | +0.81(+2.28%) |
Dec 03, 2010 | 34.23 | 35.43 | 33.94 | 35.25 | 275,467 | +0.77(+2.22%) |
Dec 02, 2010 | 33.17 | 34.50 | 32.86 | 34.49 | 252,100 | +1.34(+4.05%) |