Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.17 | 34.31 | 32.05 | 33.02 | 27,602,084 | -1.64(-4.73%) |
Feb 25, 2011 | 33.54 | 36.95 | 34.28 | 34.66 | 31,832,052 | +1.13(+3.36%) |
Feb 24, 2011 | 33.62 | 34.00 | 32.98 | 33.54 | 17,243,146 | +0.24(+0.71%) |
Feb 23, 2011 | 34.12 | 34.63 | 32.54 | 33.30 | 13,064,900 | -0.84(-2.47%) |
Feb 22, 2011 | 35.16 | 35.38 | 33.77 | 34.14 | 10,100,977 | -1.58(-4.42%) |
Feb 18, 2011 | 35.33 | 35.82 | 35.11 | 35.72 | 7,955,883 | +0.53(+1.52%) |
Feb 17, 2011 | 35.47 | 35.58 | 35.01 | 35.19 | 8,738,143 | -0.45(-1.27%) |
Feb 16, 2011 | 35.64 | 35.85 | 35.34 | 35.64 | 6,039,346 | +0.06(+0.18%) |
Feb 15, 2011 | 36.23 | 36.58 | 35.33 | 35.58 | 9,982,571 | +0.07(+0.19%) |
Feb 14, 2011 | 35.16 | 36.02 | 35.16 | 35.51 | 7,196,256 | +0.18(+0.50%) |
Feb 11, 2011 | 34.33 | 35.47 | 33.98 | 35.33 | 8,588,228 | +0.89(+2.57%) |
Feb 10, 2011 | 33.25 | 34.54 | 33.03 | 34.45 | 8,631,068 | +0.88(+2.61%) |
Feb 09, 2011 | 34.03 | 34.03 | 33.27 | 33.57 | 6,101,680 | -0.46(-1.36%) |
Feb 08, 2011 | 34.21 | 34.42 | 33.64 | 34.03 | 8,441,909 | -0.15(-0.44%) |
Feb 07, 2011 | 34.48 | 34.63 | 34.00 | 34.18 | 9,064,337 | -0.26(-0.76%) |
Feb 04, 2011 | 33.78 | 34.63 | 33.55 | 34.44 | 9,108,350 | +0.94(+2.82%) |
Feb 03, 2011 | 33.71 | 34.08 | 33.18 | 33.50 | 7,944,163 | -0.23(-0.67%) |
Feb 02, 2011 | 32.85 | 34.20 | 32.84 | 33.73 | 10,096,411 | +0.86(+2.61%) |
Feb 01, 2011 | 32.46 | 33.22 | 31.96 | 32.87 | 8,723,152 | +0.62(+1.94%) |
Jan 31, 2011 | 32.92 | 33.07 | 32.06 | 32.24 | 9,802,836 | -0.62(-1.88%) |
Jan 28, 2011 | 32.52 | 33.46 | 32.31 | 32.86 | 16,493,605 | +0.84(+2.63%) |
Jan 27, 2011 | 32.39 | 32.71 | 31.82 | 32.02 | 8,063,555 | -0.01(-0.04%) |
Jan 26, 2011 | 31.81 | 32.23 | 31.57 | 32.03 | 10,480,641 | +1.08(+3.48%) |
Jan 25, 2011 | 31.37 | 31.81 | 30.47 | 30.95 | 17,808,616 | -0.96(-3.02%) |
Jan 24, 2011 | 32.02 | 32.60 | 31.58 | 31.92 | 16,021,525 | -1.10(-3.33%) |
Jan 21, 2011 | 33.17 | 33.80 | 32.96 | 33.02 | 9,477,636 | +0.11(+0.34%) |
Jan 20, 2011 | 33.26 | 33.88 | 32.21 | 32.90 | 20,708,776 | -2.26(-6.43%) |
Jan 19, 2011 | 36.12 | 36.16 | 34.66 | 35.16 | 9,174,417 | -0.87(-2.42%) |
Jan 18, 2011 | 36.24 | 36.36 | 35.63 | 36.04 | 8,300,300 | -0.53(-1.46%) |
Jan 14, 2011 | 35.70 | 36.61 | 35.65 | 36.57 | 7,636,394 | +0.65(+1.82%) |
Jan 13, 2011 | 35.45 | 36.27 | 35.13 | 35.92 | 9,477,788 | +0.55(+1.56%) |
Jan 12, 2011 | 35.69 | 35.80 | 35.01 | 35.36 | 6,162,395 | +0.13(+0.37%) |
Jan 11, 2011 | 35.92 | 35.92 | 34.97 | 35.23 | 6,042,439 | -0.38(-1.07%) |
Jan 10, 2011 | 35.21 | 35.75 | 34.95 | 35.61 | 6,556,677 | +0.10(+0.30%) |
Jan 07, 2011 | 35.79 | 35.79 | 34.58 | 35.51 | 8,491,986 | -0.28(-0.78%) |
Jan 06, 2011 | 35.99 | 36.13 | 35.31 | 35.79 | 11,785,427 | +0.28(+0.80%) |
Jan 05, 2011 | 34.04 | 35.52 | 33.83 | 35.50 | 14,460,268 | +1.63(+4.80%) |
Jan 04, 2011 | 34.57 | 34.63 | 33.31 | 33.88 | 9,013,795 | -0.23(-0.67%) |
Jan 03, 2011 | 33.24 | 34.49 | 33.24 | 34.11 | 11,298,668 | +1.15(+3.48%) |
Dec 31, 2010 | 32.88 | 33.00 | 32.37 | 32.96 | 8,050,799 | -0.06(-0.18%) |
Dec 30, 2010 | 33.09 | 33.31 | 32.87 | 33.02 | 4,781,357 | -0.18(-0.53%) |
Dec 29, 2010 | 33.32 | 33.55 | 33.04 | 33.19 | 5,381,801 | -0.09(-0.28%) |
Dec 28, 2010 | 33.65 | 33.65 | 33.03 | 33.29 | 4,164,096 | -0.17(-0.51%) |
Dec 27, 2010 | 33.77 | 33.79 | 33.08 | 33.46 | 6,369,657 | -0.36(-1.06%) |
Dec 23, 2010 | 33.76 | 33.93 | 33.24 | 33.82 | 8,721,233 | -0.02(-0.07%) |
Dec 22, 2010 | 34.52 | 34.65 | 33.77 | 33.84 | 10,321,633 | -0.87(-2.52%) |
Dec 21, 2010 | 33.80 | 34.95 | 33.75 | 34.71 | 11,839,097 | +1.20(+3.59%) |
Dec 20, 2010 | 34.15 | 34.21 | 32.96 | 33.51 | 10,945,099 | -0.57(-1.68%) |
Dec 17, 2010 | 34.45 | 34.66 | 34.06 | 34.08 | 9,241,993 | -0.26(-0.75%) |
Dec 16, 2010 | 34.08 | 34.60 | 33.77 | 34.34 | 8,944,040 | +0.45(+1.33%) |
Dec 15, 2010 | 33.87 | 34.41 | 33.47 | 33.89 | 14,471,483 | -0.15(-0.44%) |
Dec 14, 2010 | 35.96 | 36.12 | 33.96 | 34.04 | 22,653,196 | -1.89(-5.25%) |
Dec 13, 2010 | 37.42 | 37.44 | 35.90 | 35.92 | 11,175,547 | -1.18(-3.18%) |
Dec 10, 2010 | 37.10 | 37.45 | 36.66 | 37.10 | 9,753,380 | +0.03(+0.08%) |
Dec 09, 2010 | 37.77 | 37.77 | 36.77 | 37.07 | 12,317,133 | -0.52(-1.39%) |
Dec 08, 2010 | 37.22 | 37.61 | 36.45 | 37.60 | 16,068,779 | +1.33(+3.68%) |
Dec 07, 2010 | 37.20 | 37.38 | 36.23 | 36.26 | 15,361,849 | +0.00(+0.01%) |
Dec 06, 2010 | 35.95 | 36.37 | 35.23 | 36.26 | 10,573,278 | +0.60(+1.69%) |
Dec 03, 2010 | 35.43 | 36.00 | 35.43 | 35.66 | 9,010,090 | -0.05(-0.15%) |
Dec 02, 2010 | 36.01 | 36.32 | 35.54 | 35.71 | 12,371,119 | -0.25(-0.71%) |