Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.35 | 39.01 | 38.18 | 38.85 | 2,617,881 | +0.27(+0.71%) |
Feb 25, 2011 | 38.70 | 38.79 | 38.33 | 38.58 | 2,894,432 | -0.25(-0.63%) |
Feb 24, 2011 | 37.54 | 38.99 | 37.52 | 38.82 | 5,133,389 | +1.34(+3.57%) |
Feb 23, 2011 | 37.81 | 38.24 | 37.46 | 37.49 | 3,221,972 | -0.44(-1.17%) |
Feb 22, 2011 | 36.87 | 38.09 | 36.79 | 37.93 | 3,174,536 | +0.80(+2.17%) |
Feb 18, 2011 | 36.90 | 37.13 | 36.76 | 37.12 | 1,306,383 | +0.18(+0.50%) |
Feb 17, 2011 | 36.48 | 37.05 | 36.48 | 36.94 | 1,307,595 | +0.32(+0.87%) |
Feb 16, 2011 | 36.67 | 36.84 | 36.48 | 36.62 | 773,345 | -0.04(-0.12%) |
Feb 15, 2011 | 36.67 | 36.76 | 36.56 | 36.67 | 1,084,595 | -0.04(-0.12%) |
Feb 14, 2011 | 36.81 | 36.90 | 36.53 | 36.71 | 1,574,610 | -0.18(-0.48%) |
Feb 11, 2011 | 36.51 | 36.98 | 36.51 | 36.89 | 815,319 | +0.22(+0.60%) |
Feb 10, 2011 | 37.06 | 37.07 | 36.53 | 36.67 | 1,303,645 | -0.54(-1.45%) |
Feb 09, 2011 | 36.92 | 37.27 | 36.92 | 37.21 | 899,591 | +0.14(+0.38%) |
Feb 08, 2011 | 36.70 | 37.16 | 36.66 | 37.06 | 1,656,337 | +0.33(+0.90%) |
Feb 07, 2011 | 36.95 | 36.95 | 36.59 | 36.73 | 2,162,955 | -0.51(-1.37%) |
Feb 04, 2011 | 36.85 | 37.40 | 36.49 | 37.24 | 2,423,934 | +0.00(+0.00%) |
Feb 03, 2011 | 36.33 | 37.51 | 36.33 | 37.24 | 3,171,009 | +1.39(+3.87%) |
Feb 02, 2011 | 35.06 | 36.31 | 35.01 | 35.86 | 3,602,402 | +1.08(+3.12%) |
Feb 01, 2011 | 34.51 | 34.91 | 34.51 | 34.77 | 3,137,696 | +0.33(+0.96%) |
Jan 31, 2011 | 34.68 | 34.87 | 34.33 | 34.44 | 1,398,581 | -0.26(-0.74%) |
Jan 28, 2011 | 35.36 | 35.39 | 34.64 | 34.70 | 1,557,807 | -0.58(-1.65%) |
Jan 27, 2011 | 35.83 | 35.86 | 35.22 | 35.28 | 2,115,882 | -0.51(-1.42%) |
Jan 26, 2011 | 36.55 | 36.59 | 35.79 | 35.79 | 1,361,197 | -0.80(-2.18%) |
Jan 25, 2011 | 36.04 | 36.70 | 35.97 | 36.59 | 1,496,281 | +0.60(+1.66%) |
Jan 24, 2011 | 36.36 | 36.45 | 35.96 | 35.99 | 1,234,589 | -0.44(-1.21%) |
Jan 21, 2011 | 36.28 | 36.80 | 36.28 | 36.43 | 1,003,992 | +0.15(+0.41%) |
Jan 20, 2011 | 36.31 | 36.64 | 36.25 | 36.28 | 1,562,940 | -0.01(-0.02%) |
Jan 19, 2011 | 36.59 | 36.70 | 36.20 | 36.29 | 1,474,248 | -0.37(-1.01%) |
Jan 18, 2011 | 36.63 | 36.73 | 36.55 | 36.66 | 1,590,161 | +0.11(+0.30%) |
Jan 14, 2011 | 36.71 | 36.73 | 36.28 | 36.55 | 1,282,271 | -0.19(-0.52%) |
Jan 13, 2011 | 36.55 | 36.89 | 36.22 | 36.74 | 2,750,003 | +0.75(+2.09%) |
Jan 12, 2011 | 35.70 | 36.12 | 35.57 | 35.99 | 1,350,348 | +0.32(+0.89%) |
Jan 11, 2011 | 35.63 | 35.72 | 35.46 | 35.67 | 1,070,591 | +0.04(+0.10%) |
Jan 10, 2011 | 35.38 | 35.64 | 35.34 | 35.63 | 1,273,507 | +0.13(+0.35%) |
Jan 07, 2011 | 35.69 | 35.70 | 35.27 | 35.51 | 1,438,659 | +0.15(+0.44%) |
Jan 06, 2011 | 34.96 | 35.92 | 34.92 | 35.35 | 3,132,401 | +0.97(+2.81%) |
Jan 05, 2011 | 34.21 | 34.61 | 34.13 | 34.39 | 1,310,270 | +0.18(+0.54%) |
Jan 04, 2011 | 34.58 | 34.59 | 34.11 | 34.20 | 1,936,868 | -0.32(-0.94%) |
Jan 03, 2011 | 34.90 | 34.93 | 34.47 | 34.53 | 1,186,447 | -0.25(-0.72%) |
Dec 31, 2010 | 34.81 | 34.93 | 34.65 | 34.78 | 770,281 | -0.09(-0.25%) |
Dec 30, 2010 | 34.89 | 35.10 | 34.70 | 34.87 | 797,627 | -0.08(-0.23%) |
Dec 29, 2010 | 34.93 | 35.07 | 34.76 | 34.95 | 951,131 | +0.00(+0.00%) |
Dec 28, 2010 | 35.27 | 35.27 | 34.86 | 34.95 | 657,216 | -0.25(-0.71%) |
Dec 27, 2010 | 35.24 | 35.40 | 35.05 | 35.20 | 697,633 | -0.18(-0.52%) |
Dec 23, 2010 | 35.32 | 35.52 | 35.29 | 35.38 | 675,647 | -0.01(-0.04%) |
Dec 22, 2010 | 35.03 | 35.47 | 35.03 | 35.40 | 1,002,867 | +0.31(+0.88%) |
Dec 21, 2010 | 35.08 | 35.33 | 34.88 | 35.09 | 821,797 | +0.01(+0.02%) |
Dec 20, 2010 | 35.58 | 35.63 | 34.96 | 35.08 | 1,261,675 | -0.55(-1.53%) |
Dec 17, 2010 | 35.57 | 35.82 | 35.37 | 35.63 | 2,303,315 | +0.18(+0.50%) |
Dec 16, 2010 | 35.13 | 35.47 | 35.04 | 35.45 | 1,379,186 | +0.27(+0.78%) |
Dec 15, 2010 | 35.18 | 35.31 | 35.04 | 35.18 | 1,607,295 | +0.03(+0.08%) |
Dec 14, 2010 | 34.76 | 35.19 | 34.72 | 35.15 | 2,066,149 | +0.41(+1.17%) |
Dec 13, 2010 | 35.01 | 35.25 | 34.65 | 34.74 | 1,842,788 | -0.22(-0.63%) |
Dec 10, 2010 | 34.70 | 34.99 | 34.51 | 34.96 | 1,228,068 | +0.24(+0.68%) |
Dec 09, 2010 | 33.97 | 34.75 | 33.87 | 34.73 | 2,131,460 | +0.88(+2.59%) |
Dec 08, 2010 | 34.03 | 34.09 | 33.68 | 33.85 | 1,963,393 | -0.06(-0.17%) |
Dec 07, 2010 | 34.42 | 34.45 | 33.83 | 33.91 | 2,307,790 | -0.34(-0.99%) |
Dec 06, 2010 | 34.39 | 34.42 | 34.06 | 34.25 | 1,660,483 | -0.24(-0.68%) |
Dec 03, 2010 | 34.73 | 35.00 | 34.26 | 34.48 | 1,363,870 | -0.41(-1.18%) |
Dec 02, 2010 | 34.91 | 35.21 | 34.73 | 34.90 | 1,854,905 | +0.06(+0.17%) |