Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.10 | 36.32 | 35.69 | 35.70 | 5,564,582 | -0.26(-0.72%) |
Feb 25, 2011 | 35.02 | 36.06 | 34.94 | 35.96 | 5,869,827 | +1.03(+2.95%) |
Feb 24, 2011 | 34.55 | 35.12 | 34.40 | 34.93 | 4,086,017 | +0.36(+1.05%) |
Feb 23, 2011 | 34.41 | 34.91 | 34.06 | 34.57 | 5,423,713 | +0.15(+0.44%) |
Feb 22, 2011 | 34.49 | 35.03 | 34.13 | 34.42 | 6,079,090 | -0.32(-0.91%) |
Feb 18, 2011 | 34.76 | 35.19 | 34.47 | 34.73 | 5,974,755 | +0.03(+0.08%) |
Feb 17, 2011 | 33.58 | 34.86 | 33.58 | 34.70 | 9,897,024 | +1.02(+3.04%) |
Feb 16, 2011 | 33.65 | 34.10 | 33.51 | 33.68 | 9,155,858 | +0.27(+0.81%) |
Feb 15, 2011 | 34.67 | 34.86 | 33.32 | 33.41 | 22,806,214 | -1.29(-3.71%) |
Feb 14, 2011 | 35.36 | 35.73 | 34.63 | 34.70 | 7,719,424 | -0.71(-2.00%) |
Feb 11, 2011 | 35.17 | 35.72 | 35.11 | 35.41 | 5,141,286 | +0.12(+0.34%) |
Feb 10, 2011 | 34.66 | 35.36 | 34.63 | 35.29 | 4,783,420 | +0.60(+1.72%) |
Feb 09, 2011 | 34.69 | 35.52 | 34.37 | 34.69 | 7,303,915 | +0.17(+0.49%) |
Feb 08, 2011 | 34.84 | 34.93 | 34.37 | 34.53 | 5,089,581 | -0.30(-0.87%) |
Feb 07, 2011 | 35.10 | 35.11 | 34.58 | 34.83 | 4,269,497 | -0.06(-0.16%) |
Feb 04, 2011 | 34.51 | 35.30 | 34.46 | 34.89 | 8,137,235 | +0.38(+1.10%) |
Feb 03, 2011 | 34.84 | 35.19 | 34.10 | 34.51 | 13,536,656 | -1.64(-4.53%) |
Feb 02, 2011 | 36.13 | 36.39 | 35.94 | 36.14 | 4,715,977 | -0.09(-0.25%) |
Feb 01, 2011 | 35.52 | 36.40 | 35.48 | 36.23 | 4,739,955 | +0.85(+2.39%) |
Jan 31, 2011 | 34.97 | 35.72 | 34.95 | 35.39 | 3,361,592 | +0.42(+1.20%) |
Jan 28, 2011 | 35.52 | 35.84 | 34.81 | 34.97 | 3,668,607 | -0.57(-1.61%) |
Jan 27, 2011 | 35.08 | 35.67 | 35.06 | 35.54 | 3,823,819 | +0.49(+1.41%) |
Jan 26, 2011 | 35.23 | 35.41 | 34.92 | 35.05 | 3,950,955 | -0.15(-0.43%) |
Jan 25, 2011 | 35.33 | 35.49 | 34.55 | 35.20 | 5,511,037 | -0.30(-0.86%) |
Jan 24, 2011 | 35.44 | 35.67 | 35.31 | 35.50 | 2,492,793 | -0.04(-0.10%) |
Jan 21, 2011 | 35.70 | 36.05 | 35.35 | 35.54 | 3,082,539 | +0.08(+0.21%) |
Jan 20, 2011 | 35.19 | 35.80 | 35.02 | 35.46 | 2,561,597 | +0.34(+0.96%) |
Jan 19, 2011 | 35.93 | 36.01 | 35.02 | 35.12 | 3,829,382 | -0.89(-2.47%) |
Jan 18, 2011 | 36.38 | 36.46 | 35.92 | 36.01 | 2,889,390 | -0.34(-0.93%) |
Jan 14, 2011 | 35.97 | 36.44 | 35.90 | 36.35 | 3,804,148 | +0.39(+1.07%) |
Jan 13, 2011 | 36.17 | 36.17 | 35.58 | 35.97 | 3,153,942 | -0.15(-0.42%) |
Jan 12, 2011 | 35.92 | 36.22 | 35.70 | 36.12 | 3,159,766 | +0.47(+1.32%) |
Jan 11, 2011 | 36.13 | 36.41 | 35.45 | 35.65 | 3,619,944 | -0.46(-1.28%) |
Jan 10, 2011 | 35.67 | 36.51 | 35.60 | 36.11 | 6,677,303 | +0.83(+2.34%) |
Jan 07, 2011 | 35.80 | 35.81 | 34.88 | 35.28 | 5,342,719 | -0.69(-1.91%) |
Jan 06, 2011 | 35.78 | 36.31 | 35.18 | 35.97 | 5,093,470 | +0.26(+0.73%) |
Jan 05, 2011 | 36.02 | 36.38 | 35.59 | 35.71 | 6,069,656 | -0.65(-1.78%) |
Jan 04, 2011 | 36.24 | 36.50 | 36.13 | 36.35 | 4,756,591 | +0.06(+0.17%) |
Jan 03, 2011 | 37.04 | 37.09 | 36.15 | 36.29 | 6,431,419 | -0.61(-1.65%) |
Dec 31, 2010 | 36.84 | 37.09 | 36.61 | 36.90 | 2,033,321 | -0.04(-0.10%) |
Dec 30, 2010 | 37.12 | 37.38 | 36.82 | 36.94 | 1,817,100 | -0.30(-0.79%) |
Dec 29, 2010 | 37.17 | 37.35 | 36.88 | 37.23 | 1,745,828 | +0.05(+0.13%) |
Dec 28, 2010 | 37.41 | 37.62 | 36.95 | 37.18 | 2,525,726 | -0.23(-0.61%) |
Dec 27, 2010 | 37.10 | 37.42 | 37.07 | 37.41 | 2,111,594 | +0.22(+0.60%) |
Dec 23, 2010 | 37.39 | 37.50 | 37.13 | 37.19 | 1,686,511 | -0.31(-0.84%) |
Dec 22, 2010 | 37.30 | 37.50 | 37.11 | 37.50 | 3,027,460 | +0.11(+0.28%) |
Dec 21, 2010 | 36.92 | 37.50 | 36.84 | 37.40 | 2,665,208 | +0.51(+1.38%) |
Dec 20, 2010 | 36.72 | 37.02 | 36.70 | 36.89 | 3,662,608 | +0.27(+0.74%) |
Dec 17, 2010 | 36.80 | 36.91 | 36.50 | 36.62 | 6,458,632 | -0.33(-0.88%) |
Dec 16, 2010 | 36.52 | 36.94 | 36.27 | 36.94 | 3,484,072 | +0.43(+1.17%) |
Dec 15, 2010 | 37.04 | 37.27 | 36.52 | 36.52 | 3,703,196 | -0.56(-1.50%) |
Dec 14, 2010 | 37.02 | 37.34 | 36.81 | 37.07 | 2,850,449 | +0.06(+0.16%) |
Dec 13, 2010 | 36.91 | 37.62 | 36.86 | 37.01 | 3,309,328 | +0.12(+0.33%) |
Dec 10, 2010 | 37.07 | 37.20 | 36.23 | 36.89 | 3,369,552 | -0.01(-0.04%) |
Dec 09, 2010 | 37.04 | 37.45 | 36.66 | 36.90 | 4,686,410 | +0.06(+0.17%) |
Dec 08, 2010 | 35.96 | 37.03 | 35.90 | 36.84 | 6,684,270 | +0.96(+2.68%) |
Dec 07, 2010 | 36.11 | 36.27 | 35.74 | 35.88 | 4,618,565 | +0.13(+0.37%) |
Dec 06, 2010 | 35.59 | 36.15 | 35.30 | 35.75 | 5,252,924 | +0.21(+0.58%) |
Dec 03, 2010 | 35.65 | 35.75 | 35.22 | 35.54 | 4,182,897 | -0.17(-0.47%) |
Dec 02, 2010 | 34.60 | 35.99 | 34.51 | 35.71 | 10,392,396 | +1.42(+4.15%) |