Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.21 | 35.58 | 34.80 | 35.05 | 249,027 | -0.09(-0.25%) |
Feb 25, 2011 | 34.45 | 35.38 | 34.45 | 35.14 | 282,352 | +0.60(+1.74%) |
Feb 24, 2011 | 34.32 | 34.78 | 33.95 | 34.53 | 355,856 | +0.24(+0.70%) |
Feb 23, 2011 | 35.42 | 35.52 | 34.14 | 34.30 | 367,595 | -1.12(-3.17%) |
Feb 22, 2011 | 35.83 | 36.05 | 35.22 | 35.42 | 529,408 | -0.79(-2.20%) |
Feb 18, 2011 | 36.70 | 36.85 | 35.88 | 36.21 | 239,646 | -0.39(-1.06%) |
Feb 17, 2011 | 37.03 | 37.16 | 36.52 | 36.60 | 485,423 | -0.56(-1.50%) |
Feb 16, 2011 | 37.99 | 39.08 | 36.65 | 37.16 | 462,077 | -1.00(-2.62%) |
Feb 15, 2011 | 37.99 | 38.51 | 37.92 | 38.16 | 203,697 | +0.13(+0.35%) |
Feb 14, 2011 | 37.75 | 38.20 | 37.68 | 38.02 | 65,726 | +0.24(+0.63%) |
Feb 11, 2011 | 37.14 | 37.98 | 37.14 | 37.79 | 99,929 | +0.48(+1.28%) |
Feb 10, 2011 | 37.17 | 37.60 | 36.95 | 37.31 | 96,186 | -0.05(-0.14%) |
Feb 09, 2011 | 37.49 | 37.80 | 37.07 | 37.36 | 85,300 | -0.19(-0.49%) |
Feb 08, 2011 | 37.67 | 37.69 | 37.10 | 37.55 | 96,635 | -0.19(-0.51%) |
Feb 07, 2011 | 36.75 | 38.02 | 36.59 | 37.74 | 116,823 | +0.98(+2.67%) |
Feb 04, 2011 | 36.92 | 37.05 | 36.59 | 36.76 | 100,102 | -0.16(-0.43%) |
Feb 03, 2011 | 37.08 | 37.12 | 36.63 | 36.92 | 112,231 | -0.20(-0.55%) |
Feb 02, 2011 | 37.04 | 37.33 | 37.02 | 37.12 | 140,191 | -0.06(-0.17%) |
Feb 01, 2011 | 36.85 | 37.56 | 36.72 | 37.18 | 230,544 | +0.52(+1.42%) |
Jan 31, 2011 | 36.85 | 37.11 | 36.44 | 36.66 | 162,386 | -0.28(-0.76%) |
Jan 28, 2011 | 37.59 | 38.41 | 36.42 | 36.95 | 208,152 | -0.69(-1.83%) |
Jan 27, 2011 | 37.54 | 37.94 | 37.14 | 37.64 | 137,851 | +0.11(+0.28%) |
Jan 26, 2011 | 37.40 | 37.93 | 37.11 | 37.53 | 102,733 | +0.28(+0.76%) |
Jan 25, 2011 | 36.69 | 37.29 | 36.37 | 37.25 | 98,229 | +0.27(+0.74%) |
Jan 24, 2011 | 36.89 | 37.20 | 36.56 | 36.97 | 105,124 | +0.11(+0.31%) |
Jan 21, 2011 | 36.79 | 37.15 | 36.48 | 36.86 | 144,302 | +0.23(+0.63%) |
Jan 20, 2011 | 36.93 | 36.95 | 36.20 | 36.63 | 154,702 | -0.51(-1.38%) |
Jan 19, 2011 | 37.31 | 37.56 | 36.80 | 37.14 | 130,455 | -0.37(-0.99%) |
Jan 18, 2011 | 37.40 | 37.66 | 37.15 | 37.51 | 54,255 | -0.03(-0.07%) |
Jan 14, 2011 | 37.16 | 37.59 | 36.99 | 37.54 | 85,019 | +0.36(+0.97%) |
Jan 13, 2011 | 37.24 | 37.53 | 36.88 | 37.18 | 87,417 | -0.11(-0.31%) |
Jan 12, 2011 | 37.39 | 37.73 | 37.17 | 37.29 | 51,220 | +0.28(+0.76%) |
Jan 11, 2011 | 37.54 | 37.73 | 36.95 | 37.01 | 68,886 | -0.39(-1.04%) |
Jan 10, 2011 | 36.98 | 37.53 | 36.65 | 37.40 | 93,934 | +0.27(+0.71%) |
Jan 07, 2011 | 37.00 | 37.42 | 36.65 | 37.13 | 111,233 | +0.16(+0.43%) |
Jan 06, 2011 | 37.20 | 37.35 | 36.71 | 36.97 | 114,542 | -0.12(-0.33%) |
Jan 05, 2011 | 36.69 | 37.18 | 36.63 | 37.10 | 137,354 | +0.38(+1.03%) |
Jan 04, 2011 | 37.41 | 37.41 | 36.07 | 36.72 | 175,195 | -0.49(-1.31%) |
Jan 03, 2011 | 37.12 | 37.73 | 36.97 | 37.20 | 145,603 | +0.49(+1.35%) |
Dec 31, 2010 | 36.26 | 37.10 | 36.25 | 36.71 | 202,605 | +0.53(+1.46%) |
Dec 30, 2010 | 36.26 | 36.60 | 36.10 | 36.18 | 189,197 | -0.08(-0.22%) |
Dec 29, 2010 | 35.99 | 36.41 | 35.82 | 36.26 | 174,046 | +0.32(+0.88%) |
Dec 28, 2010 | 36.38 | 36.38 | 35.65 | 35.94 | 76,118 | -0.33(-0.90%) |
Dec 27, 2010 | 36.07 | 36.32 | 35.81 | 36.27 | 31,071 | +0.10(+0.27%) |
Dec 23, 2010 | 36.43 | 36.43 | 36.13 | 36.17 | 72,251 | -0.25(-0.68%) |
Dec 22, 2010 | 36.64 | 36.64 | 36.19 | 36.42 | 55,618 | -0.07(-0.19%) |
Dec 21, 2010 | 36.30 | 36.84 | 36.26 | 36.49 | 80,938 | +0.34(+0.95%) |
Dec 20, 2010 | 36.36 | 36.58 | 36.05 | 36.14 | 139,483 | -0.03(-0.07%) |
Dec 17, 2010 | 36.05 | 36.31 | 35.70 | 36.17 | 503,097 | +0.10(+0.27%) |
Dec 16, 2010 | 35.65 | 36.28 | 35.51 | 36.07 | 195,033 | +0.58(+1.64%) |
Dec 15, 2010 | 35.45 | 36.31 | 35.28 | 35.49 | 160,712 | +0.03(+0.07%) |
Dec 14, 2010 | 35.29 | 35.74 | 35.29 | 35.46 | 134,752 | +0.32(+0.90%) |
Dec 13, 2010 | 35.53 | 35.74 | 35.11 | 35.14 | 114,066 | -0.27(-0.77%) |
Dec 10, 2010 | 35.26 | 35.79 | 35.00 | 35.42 | 107,707 | +0.29(+0.83%) |
Dec 09, 2010 | 35.14 | 35.35 | 34.99 | 35.13 | 107,015 | +0.28(+0.81%) |
Dec 08, 2010 | 35.01 | 35.59 | 34.80 | 34.84 | 112,640 | -0.06(-0.18%) |
Dec 07, 2010 | 35.14 | 35.28 | 34.75 | 34.91 | 189,434 | +0.20(+0.59%) |
Dec 06, 2010 | 34.40 | 35.24 | 34.04 | 34.70 | 1,022,644 | +0.06(+0.18%) |
Dec 03, 2010 | 34.12 | 34.67 | 34.12 | 34.64 | 133,812 | +0.49(+1.45%) |
Dec 02, 2010 | 33.74 | 34.23 | 33.59 | 34.15 | 145,501 | +0.42(+1.26%) |