Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.20 | 38.21 | 37.67 | 38.07 | 784,998 | -0.06(-0.16%) |
Feb 25, 2011 | 38.02 | 38.42 | 38.02 | 38.13 | 413,089 | +0.27(+0.71%) |
Feb 24, 2011 | 37.82 | 38.30 | 37.49 | 37.86 | 471,870 | -0.05(-0.13%) |
Feb 23, 2011 | 38.18 | 38.35 | 37.34 | 37.91 | 652,098 | -0.43(-1.12%) |
Feb 22, 2011 | 38.57 | 38.77 | 38.00 | 38.34 | 543,614 | -0.71(-1.82%) |
Feb 18, 2011 | 38.53 | 39.08 | 38.53 | 39.05 | 475,673 | +0.42(+1.09%) |
Feb 17, 2011 | 39.24 | 39.36 | 38.63 | 38.63 | 515,139 | -0.79(-2.00%) |
Feb 16, 2011 | 39.05 | 39.58 | 39.05 | 39.42 | 477,493 | +0.42(+1.08%) |
Feb 15, 2011 | 38.37 | 39.11 | 38.37 | 39.00 | 368,987 | +0.24(+0.62%) |
Feb 14, 2011 | 38.93 | 38.93 | 38.33 | 38.76 | 709,503 | +0.03(+0.08%) |
Feb 11, 2011 | 37.75 | 38.80 | 37.13 | 38.73 | 1,153,462 | +0.47(+1.23%) |
Feb 10, 2011 | 37.36 | 38.27 | 37.36 | 38.26 | 810,592 | +0.30(+0.79%) |
Feb 09, 2011 | 37.87 | 38.51 | 37.60 | 37.96 | 559,794 | +0.12(+0.32%) |
Feb 08, 2011 | 37.45 | 38.13 | 37.17 | 37.84 | 1,046,062 | +0.53(+1.42%) |
Feb 07, 2011 | 36.70 | 37.38 | 36.59 | 37.31 | 632,245 | +0.65(+1.77%) |
Feb 04, 2011 | 36.30 | 36.71 | 36.06 | 36.66 | 793,897 | +0.46(+1.27%) |
Feb 03, 2011 | 34.90 | 36.35 | 34.90 | 36.20 | 1,069,131 | +1.30(+3.72%) |
Feb 02, 2011 | 34.16 | 35.08 | 33.68 | 34.90 | 957,646 | +0.80(+2.35%) |
Feb 01, 2011 | 34.00 | 34.20 | 32.98 | 34.10 | 1,448,975 | +0.14(+0.41%) |
Jan 31, 2011 | 33.60 | 34.22 | 33.56 | 33.96 | 1,078,017 | +0.39(+1.16%) |
Jan 28, 2011 | 34.12 | 34.44 | 33.55 | 33.57 | 726,673 | -0.60(-1.76%) |
Jan 27, 2011 | 34.25 | 34.73 | 34.10 | 34.17 | 591,585 | -0.07(-0.20%) |
Jan 26, 2011 | 34.09 | 34.34 | 33.93 | 34.24 | 800,631 | +0.05(+0.15%) |
Jan 25, 2011 | 34.53 | 34.76 | 33.72 | 34.19 | 611,058 | -0.47(-1.36%) |
Jan 24, 2011 | 34.66 | 34.90 | 34.06 | 34.66 | 522,258 | +0.13(+0.38%) |
Jan 21, 2011 | 34.60 | 34.94 | 34.27 | 34.53 | 493,653 | +0.22(+0.64%) |
Jan 20, 2011 | 33.98 | 34.64 | 33.98 | 34.31 | 1,345,411 | +0.42(+1.24%) |
Jan 19, 2011 | 33.84 | 34.30 | 33.73 | 33.89 | 1,502,946 | -0.09(-0.26%) |
Jan 18, 2011 | 33.07 | 33.99 | 32.82 | 33.98 | 978,509 | +0.70(+2.10%) |
Jan 14, 2011 | 33.55 | 33.59 | 32.81 | 33.28 | 1,480,739 | -0.37(-1.10%) |
Jan 13, 2011 | 34.26 | 34.51 | 33.62 | 33.65 | 1,096,405 | -0.76(-2.21%) |
Jan 12, 2011 | 34.81 | 34.85 | 34.28 | 34.41 | 524,433 | -0.34(-0.98%) |
Jan 11, 2011 | 34.81 | 34.85 | 34.49 | 34.75 | 452,658 | +0.25(+0.72%) |
Jan 10, 2011 | 34.56 | 34.65 | 34.14 | 34.50 | 641,356 | -0.34(-0.98%) |
Jan 07, 2011 | 34.96 | 35.00 | 34.35 | 34.84 | 1,114,246 | -0.02(-0.06%) |
Jan 06, 2011 | 35.23 | 35.28 | 34.83 | 34.86 | 1,481,516 | -0.47(-1.33%) |
Jan 05, 2011 | 36.08 | 36.29 | 35.20 | 35.33 | 1,140,540 | -0.91(-2.51%) |
Jan 04, 2011 | 36.71 | 36.81 | 36.15 | 36.24 | 538,905 | -0.52(-1.41%) |
Jan 03, 2011 | 36.86 | 36.99 | 36.51 | 36.76 | 460,184 | +0.07(+0.19%) |
Dec 31, 2010 | 36.51 | 37.00 | 36.37 | 36.69 | 410,608 | +0.07(+0.19%) |
Dec 30, 2010 | 36.77 | 36.80 | 36.24 | 36.62 | 775,169 | -0.11(-0.30%) |
Dec 29, 2010 | 36.26 | 36.87 | 36.25 | 36.73 | 399,192 | +0.18(+0.49%) |
Dec 28, 2010 | 36.63 | 36.84 | 36.20 | 36.55 | 261,329 | -0.06(-0.16%) |
Dec 27, 2010 | 36.63 | 36.78 | 36.45 | 36.61 | 279,089 | -0.19(-0.52%) |
Dec 23, 2010 | 36.91 | 37.17 | 36.64 | 36.80 | 583,675 | -0.21(-0.57%) |
Dec 22, 2010 | 37.21 | 37.36 | 36.97 | 37.01 | 905,066 | -0.10(-0.27%) |
Dec 21, 2010 | 36.95 | 37.29 | 36.83 | 37.11 | 473,745 | +0.11(+0.30%) |
Dec 20, 2010 | 37.38 | 37.38 | 36.77 | 37.00 | 517,689 | -0.07(-0.19%) |
Dec 17, 2010 | 36.57 | 37.19 | 36.37 | 37.07 | 1,072,020 | +0.41(+1.12%) |
Dec 16, 2010 | 36.31 | 36.75 | 36.01 | 36.66 | 912,269 | +0.23(+0.63%) |
Dec 15, 2010 | 36.69 | 36.99 | 36.42 | 36.43 | 580,050 | -0.18(-0.49%) |
Dec 14, 2010 | 36.50 | 36.73 | 36.37 | 36.61 | 436,943 | +0.05(+0.14%) |
Dec 13, 2010 | 37.03 | 37.44 | 36.44 | 36.56 | 851,779 | -0.46(-1.24%) |
Dec 10, 2010 | 36.75 | 37.11 | 36.63 | 37.02 | 827,760 | +0.24(+0.65%) |
Dec 09, 2010 | 37.19 | 37.26 | 36.63 | 36.78 | 349,632 | -0.27(-0.73%) |
Dec 08, 2010 | 37.31 | 37.67 | 36.90 | 37.05 | 540,214 | -0.33(-0.88%) |
Dec 07, 2010 | 37.82 | 37.98 | 37.38 | 37.38 | 567,061 | -0.02(-0.05%) |
Dec 06, 2010 | 37.52 | 37.59 | 37.10 | 37.40 | 881,917 | -0.02(-0.05%) |
Dec 03, 2010 | 36.71 | 37.46 | 36.54 | 37.42 | 554,862 | +0.66(+1.80%) |
Dec 02, 2010 | 36.22 | 36.94 | 36.12 | 36.76 | 539,032 | +0.80(+2.22%) |