Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.28 | 37.55 | 36.90 | 37.35 | 297,819 | +0.15(+0.41%) |
Feb 25, 2011 | 37.03 | 37.68 | 36.27 | 37.19 | 376,931 | +0.61(+1.67%) |
Feb 24, 2011 | 36.13 | 36.70 | 36.02 | 36.58 | 426,415 | +0.20(+0.54%) |
Feb 23, 2011 | 36.91 | 36.91 | 35.68 | 36.39 | 731,213 | -0.60(-1.63%) |
Feb 22, 2011 | 38.94 | 39.00 | 36.92 | 36.99 | 773,174 | -2.71(-6.83%) |
Feb 18, 2011 | 40.91 | 40.91 | 39.58 | 39.70 | 432,772 | -1.02(-2.49%) |
Feb 17, 2011 | 40.83 | 40.97 | 40.63 | 40.72 | 414,594 | -0.25(-0.60%) |
Feb 16, 2011 | 40.71 | 40.96 | 40.48 | 40.96 | 223,890 | +0.33(+0.81%) |
Feb 15, 2011 | 40.45 | 40.70 | 40.43 | 40.63 | 380,202 | +0.10(+0.24%) |
Feb 14, 2011 | 40.27 | 40.65 | 40.26 | 40.53 | 253,882 | +0.20(+0.49%) |
Feb 11, 2011 | 40.59 | 40.74 | 39.95 | 40.34 | 545,111 | +0.59(+1.48%) |
Feb 10, 2011 | 40.18 | 40.27 | 39.23 | 39.75 | 382,109 | -0.46(-1.13%) |
Feb 09, 2011 | 40.38 | 40.47 | 39.90 | 40.21 | 489,379 | -0.09(-0.23%) |
Feb 08, 2011 | 40.47 | 40.47 | 40.01 | 40.30 | 311,263 | +0.20(+0.51%) |
Feb 07, 2011 | 40.00 | 40.39 | 39.96 | 40.09 | 390,378 | +0.20(+0.49%) |
Feb 04, 2011 | 39.74 | 39.95 | 39.57 | 39.90 | 209,843 | +0.19(+0.48%) |
Feb 03, 2011 | 40.11 | 40.42 | 39.50 | 39.71 | 473,825 | -0.46(-1.13%) |
Feb 02, 2011 | 40.25 | 40.39 | 40.02 | 40.16 | 411,751 | -0.13(-0.33%) |
Feb 01, 2011 | 39.75 | 40.34 | 39.56 | 40.30 | 625,349 | +0.90(+2.29%) |
Jan 31, 2011 | 39.74 | 39.90 | 39.13 | 39.39 | 752,112 | -0.20(-0.50%) |
Jan 28, 2011 | 41.36 | 41.36 | 39.44 | 39.59 | 403,235 | -1.66(-4.02%) |
Jan 27, 2011 | 41.40 | 41.51 | 41.15 | 41.25 | 413,974 | -0.08(-0.19%) |
Jan 26, 2011 | 41.03 | 41.68 | 41.03 | 41.33 | 263,372 | +0.41(+1.01%) |
Jan 25, 2011 | 41.21 | 41.42 | 40.59 | 40.91 | 201,938 | -0.41(-1.00%) |
Jan 24, 2011 | 40.81 | 41.47 | 40.44 | 41.33 | 320,619 | +0.58(+1.43%) |
Jan 21, 2011 | 41.31 | 41.31 | 40.50 | 40.74 | 253,388 | -0.36(-0.89%) |
Jan 20, 2011 | 41.40 | 41.59 | 40.68 | 41.11 | 349,707 | -0.53(-1.28%) |
Jan 19, 2011 | 41.80 | 41.96 | 41.26 | 41.64 | 382,880 | -0.09(-0.22%) |
Jan 18, 2011 | 41.83 | 41.85 | 41.32 | 41.73 | 285,143 | -0.17(-0.40%) |
Jan 14, 2011 | 41.35 | 41.90 | 41.19 | 41.90 | 381,593 | +0.48(+1.15%) |
Jan 13, 2011 | 41.47 | 41.87 | 41.11 | 41.42 | 975,172 | -0.08(-0.19%) |
Jan 12, 2011 | 41.20 | 41.74 | 41.07 | 41.50 | 355,792 | +0.53(+1.30%) |
Jan 11, 2011 | 40.71 | 41.15 | 40.52 | 40.97 | 184,333 | +0.22(+0.55%) |
Jan 10, 2011 | 40.42 | 40.82 | 40.42 | 40.74 | 186,975 | +0.02(+0.05%) |
Jan 07, 2011 | 40.35 | 40.80 | 40.23 | 40.72 | 243,244 | +0.35(+0.87%) |
Jan 06, 2011 | 40.97 | 41.04 | 40.16 | 40.37 | 222,854 | -0.52(-1.27%) |
Jan 05, 2011 | 40.20 | 41.00 | 40.14 | 40.89 | 259,364 | +0.57(+1.41%) |
Jan 04, 2011 | 40.79 | 40.81 | 39.57 | 40.32 | 336,967 | -0.49(-1.20%) |
Jan 03, 2011 | 41.19 | 41.46 | 40.58 | 40.81 | 424,453 | -0.39(-0.95%) |
Dec 31, 2010 | 41.33 | 41.33 | 40.78 | 41.21 | 142,144 | +0.01(+0.03%) |
Dec 30, 2010 | 41.13 | 41.32 | 41.12 | 41.19 | 64,947 | -0.02(-0.05%) |
Dec 29, 2010 | 40.86 | 41.31 | 40.82 | 41.21 | 74,141 | +0.48(+1.17%) |
Dec 28, 2010 | 40.79 | 41.03 | 40.63 | 40.74 | 93,935 | -0.02(-0.05%) |
Dec 27, 2010 | 40.34 | 40.77 | 39.93 | 40.76 | 130,295 | +0.16(+0.40%) |
Dec 23, 2010 | 40.95 | 41.01 | 40.42 | 40.60 | 163,979 | -0.16(-0.40%) |
Dec 22, 2010 | 41.36 | 41.36 | 40.39 | 40.76 | 238,458 | -0.38(-0.92%) |
Dec 21, 2010 | 40.82 | 41.18 | 40.53 | 41.14 | 262,841 | +0.47(+1.15%) |
Dec 20, 2010 | 41.19 | 41.19 | 40.42 | 40.67 | 239,743 | -0.51(-1.24%) |
Dec 17, 2010 | 40.40 | 41.31 | 39.86 | 41.18 | 449,392 | +1.02(+2.55%) |
Dec 16, 2010 | 39.46 | 40.18 | 39.39 | 40.16 | 249,066 | +0.83(+2.12%) |
Dec 15, 2010 | 39.69 | 39.83 | 39.30 | 39.32 | 190,560 | -0.49(-1.23%) |
Dec 14, 2010 | 39.79 | 39.93 | 39.39 | 39.81 | 186,134 | +0.32(+0.82%) |
Dec 13, 2010 | 40.35 | 40.35 | 39.39 | 39.49 | 151,105 | -0.49(-1.23%) |
Dec 10, 2010 | 39.78 | 40.04 | 39.45 | 39.98 | 122,586 | +0.30(+0.76%) |
Dec 09, 2010 | 39.66 | 39.75 | 39.22 | 39.68 | 306,354 | +0.28(+0.71%) |
Dec 08, 2010 | 40.14 | 40.28 | 39.27 | 39.40 | 216,073 | -0.72(-1.80%) |
Dec 07, 2010 | 41.00 | 41.07 | 39.85 | 40.12 | 390,095 | -0.72(-1.77%) |
Dec 06, 2010 | 40.46 | 40.97 | 40.37 | 40.84 | 356,111 | +0.30(+0.74%) |
Dec 03, 2010 | 39.97 | 40.67 | 39.72 | 40.54 | 184,289 | +0.48(+1.19%) |
Dec 02, 2010 | 40.07 | 40.51 | 39.81 | 40.07 | 270,716 | +0.22(+0.54%) |