Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.05 | 35.55 | 34.31 | 34.63 | 1,994,250 | -0.34(-0.96%) |
Feb 25, 2011 | 34.03 | 34.97 | 33.93 | 34.97 | 1,580,341 | +0.94(+2.75%) |
Feb 24, 2011 | 33.21 | 34.05 | 33.07 | 34.03 | 1,388,792 | +0.75(+2.27%) |
Feb 23, 2011 | 33.99 | 33.99 | 32.70 | 33.28 | 1,070,795 | -0.65(-1.93%) |
Feb 22, 2011 | 34.96 | 34.96 | 33.77 | 33.93 | 1,381,699 | -1.26(-3.57%) |
Feb 18, 2011 | 35.50 | 35.77 | 34.74 | 35.19 | 1,339,205 | -0.31(-0.88%) |
Feb 17, 2011 | 34.73 | 35.97 | 34.23 | 35.50 | 1,261,638 | +0.77(+2.21%) |
Feb 16, 2011 | 34.85 | 35.04 | 34.25 | 34.73 | 757,217 | -0.01(-0.02%) |
Feb 15, 2011 | 35.14 | 35.27 | 34.34 | 34.74 | 680,180 | -0.40(-1.15%) |
Feb 14, 2011 | 35.51 | 35.63 | 34.57 | 35.14 | 848,329 | -0.33(-0.92%) |
Feb 11, 2011 | 34.95 | 35.74 | 34.85 | 35.47 | 996,893 | +0.40(+1.15%) |
Feb 10, 2011 | 34.34 | 35.42 | 34.12 | 35.07 | 902,398 | +0.61(+1.77%) |
Feb 09, 2011 | 34.09 | 35.15 | 34.08 | 34.46 | 1,142,669 | +0.24(+0.71%) |
Feb 08, 2011 | 34.31 | 34.73 | 33.96 | 34.22 | 1,068,100 | -0.02(-0.07%) |
Feb 07, 2011 | 35.53 | 35.76 | 34.08 | 34.24 | 2,860,332 | +0.43(+1.26%) |
Feb 04, 2011 | 32.44 | 33.93 | 32.14 | 33.81 | 2,899,215 | +1.52(+4.69%) |
Feb 03, 2011 | 31.65 | 32.46 | 31.59 | 32.30 | 1,376,329 | +0.17(+0.52%) |
Feb 02, 2011 | 31.45 | 32.27 | 31.23 | 32.13 | 958,865 | +0.44(+1.39%) |
Feb 01, 2011 | 31.38 | 31.82 | 31.27 | 31.69 | 1,247,272 | +0.43(+1.39%) |
Jan 31, 2011 | 31.88 | 32.07 | 31.10 | 31.25 | 2,029,165 | -0.45(-1.41%) |
Jan 28, 2011 | 32.46 | 32.48 | 31.28 | 31.70 | 1,727,242 | -0.71(-2.20%) |
Jan 27, 2011 | 32.23 | 33.13 | 32.03 | 32.42 | 1,937,948 | +0.13(+0.39%) |
Jan 26, 2011 | 31.42 | 32.39 | 31.36 | 32.29 | 2,612,251 | +0.89(+2.82%) |
Jan 25, 2011 | 31.21 | 31.53 | 30.84 | 31.41 | 2,052,158 | -0.05(-0.17%) |
Jan 24, 2011 | 31.53 | 31.83 | 31.18 | 31.46 | 1,427,460 | +0.06(+0.19%) |
Jan 21, 2011 | 31.62 | 31.65 | 31.06 | 31.40 | 2,287,458 | -0.33(-1.03%) |
Jan 20, 2011 | 32.07 | 32.10 | 31.00 | 31.72 | 2,440,118 | -0.38(-1.18%) |
Jan 19, 2011 | 31.58 | 32.41 | 30.46 | 32.10 | 7,394,647 | +1.98(+6.56%) |
Jan 18, 2011 | 30.01 | 30.28 | 29.54 | 30.13 | 3,342,973 | +0.19(+0.63%) |
Jan 14, 2011 | 29.89 | 30.11 | 29.76 | 29.94 | 1,642,383 | -0.02(-0.05%) |
Jan 13, 2011 | 30.13 | 30.13 | 29.78 | 29.95 | 531,628 | -0.03(-0.10%) |
Jan 12, 2011 | 29.92 | 30.01 | 29.62 | 29.98 | 1,314,453 | +0.36(+1.21%) |
Jan 11, 2011 | 29.76 | 30.11 | 29.59 | 29.63 | 1,600,929 | -0.05(-0.18%) |
Jan 10, 2011 | 29.22 | 30.06 | 29.13 | 29.68 | 1,607,091 | +0.30(+1.03%) |
Jan 07, 2011 | 29.63 | 29.77 | 29.06 | 29.38 | 1,473,797 | -0.21(-0.69%) |
Jan 06, 2011 | 28.78 | 30.00 | 28.63 | 29.58 | 3,830,300 | +1.59(+5.67%) |
Jan 05, 2011 | 27.44 | 28.12 | 27.40 | 27.99 | 1,385,296 | +0.42(+1.54%) |
Jan 04, 2011 | 27.68 | 27.78 | 27.22 | 27.57 | 1,726,835 | -0.10(-0.38%) |
Jan 03, 2011 | 27.64 | 28.02 | 27.60 | 27.67 | 1,397,923 | +0.16(+0.58%) |
Dec 31, 2010 | 27.65 | 27.76 | 27.47 | 27.51 | 793,006 | -0.13(-0.47%) |
Dec 30, 2010 | 27.55 | 27.90 | 27.52 | 27.64 | 805,164 | +0.13(+0.47%) |
Dec 29, 2010 | 27.46 | 27.61 | 27.20 | 27.51 | 533,614 | +0.03(+0.11%) |
Dec 28, 2010 | 27.39 | 27.52 | 27.35 | 27.48 | 615,265 | +0.08(+0.31%) |
Dec 27, 2010 | 27.20 | 27.45 | 27.10 | 27.40 | 343,259 | +0.08(+0.28%) |
Dec 23, 2010 | 27.25 | 27.48 | 27.24 | 27.32 | 769,839 | +0.08(+0.28%) |
Dec 22, 2010 | 27.07 | 27.26 | 26.98 | 27.25 | 1,013,894 | +0.14(+0.53%) |
Dec 21, 2010 | 26.95 | 27.16 | 26.83 | 27.10 | 1,159,203 | +0.27(+0.99%) |
Dec 20, 2010 | 26.90 | 27.10 | 26.61 | 26.84 | 911,799 | -0.05(-0.20%) |
Dec 17, 2010 | 27.06 | 27.07 | 26.69 | 26.89 | 2,212,583 | -0.11(-0.42%) |
Dec 16, 2010 | 26.50 | 27.04 | 26.32 | 27.01 | 1,207,615 | +0.61(+2.30%) |
Dec 15, 2010 | 26.18 | 26.61 | 26.15 | 26.40 | 1,109,679 | +0.23(+0.87%) |
Dec 14, 2010 | 26.18 | 26.45 | 26.03 | 26.17 | 861,891 | +0.00(+0.00%) |
Dec 13, 2010 | 26.34 | 26.49 | 25.98 | 26.17 | 1,426,489 | -0.17(-0.63%) |
Dec 10, 2010 | 25.99 | 26.36 | 25.77 | 26.34 | 932,525 | +0.42(+1.61%) |
Dec 09, 2010 | 25.95 | 25.95 | 25.59 | 25.92 | 712,288 | +0.24(+0.92%) |
Dec 08, 2010 | 25.68 | 25.97 | 25.48 | 25.68 | 906,097 | +0.08(+0.33%) |
Dec 07, 2010 | 25.84 | 26.11 | 25.57 | 25.60 | 1,620,730 | +0.01(+0.02%) |
Dec 06, 2010 | 25.46 | 25.72 | 25.28 | 25.59 | 1,143,409 | +0.17(+0.67%) |
Dec 03, 2010 | 24.90 | 25.52 | 24.63 | 25.43 | 1,477,220 | +0.43(+1.73%) |
Dec 02, 2010 | 24.35 | 25.17 | 24.29 | 24.99 | 1,929,071 | +0.62(+2.52%) |