Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 43.56 | 44.00 | 43.40 | 44.00 | 25,115 | +1.14(+2.66%) |
Feb 25, 2011 | 42.70 | 43.00 | 42.70 | 42.86 | 81,394 | +0.86(+2.05%) |
Feb 24, 2011 | 42.40 | 42.40 | 42.00 | 42.00 | 5,775 | -0.70(-1.64%) |
Feb 23, 2011 | 42.54 | 42.70 | 42.25 | 42.70 | 6,839 | -0.10(-0.23%) |
Feb 22, 2011 | 43.00 | 43.00 | 42.51 | 42.80 | 4,517 | -0.40(-0.93%) |
Feb 18, 2011 | 43.05 | 43.40 | 43.05 | 43.20 | 5,293 | -0.20(-0.46%) |
Feb 17, 2011 | 42.93 | 43.40 | 42.93 | 43.40 | 2,615 | +0.90(+2.12%) |
Feb 16, 2011 | 42.15 | 42.50 | 42.15 | 42.50 | 914 | +0.12(+0.28%) |
Feb 15, 2011 | 42.50 | 42.80 | 42.38 | 42.38 | 2,103 | -0.13(-0.31%) |
Feb 14, 2011 | 42.50 | 42.80 | 42.50 | 42.51 | 2,663 | -0.14(-0.33%) |
Feb 11, 2011 | 42.45 | 42.65 | 42.40 | 42.65 | 5,870 | -0.20(-0.47%) |
Feb 10, 2011 | 42.80 | 42.85 | 42.65 | 42.85 | 3,873 | +0.04(+0.09%) |
Feb 09, 2011 | 42.90 | 42.90 | 42.80 | 42.81 | 3,891 | -0.49(-1.13%) |
Feb 08, 2011 | 42.80 | 43.30 | 42.80 | 43.30 | 786 | -0.20(-0.46%) |
Feb 07, 2011 | 43.39 | 43.59 | 43.25 | 43.50 | 4,435 | +0.17(+0.39%) |
Feb 04, 2011 | 43.20 | 43.50 | 42.96 | 43.33 | 5,615 | +0.33(+0.77%) |
Feb 03, 2011 | 42.85 | 43.20 | 42.56 | 43.00 | 2,479 | +0.00(+0.00%) |
Feb 02, 2011 | 43.04 | 43.04 | 42.65 | 43.00 | 5,005 | +0.10(+0.23%) |
Feb 01, 2011 | 42.55 | 43.00 | 42.55 | 42.90 | 4,480 | +1.05(+2.51%) |
Jan 31, 2011 | 41.26 | 41.85 | 41.26 | 41.85 | 17,041 | +0.22(+0.53%) |
Jan 28, 2011 | 42.20 | 42.20 | 41.55 | 41.63 | 20,115 | -0.61(-1.44%) |
Jan 27, 2011 | 42.55 | 42.57 | 42.10 | 42.24 | 21,211 | -0.50(-1.17%) |
Jan 26, 2011 | 42.30 | 42.74 | 42.26 | 42.74 | 10,197 | +0.49(+1.16%) |
Jan 25, 2011 | 42.35 | 42.38 | 41.99 | 42.25 | 6,786 | -0.50(-1.17%) |
Jan 24, 2011 | 42.44 | 42.75 | 42.31 | 42.75 | 3,566 | +0.44(+1.04%) |
Jan 21, 2011 | 42.12 | 42.31 | 42.12 | 42.31 | 2,327 | +0.20(+0.47%) |
Jan 20, 2011 | 42.50 | 42.53 | 41.90 | 42.11 | 2,677 | -0.91(-2.12%) |
Jan 19, 2011 | 43.34 | 43.40 | 42.86 | 43.02 | 4,176 | -0.32(-0.74%) |
Jan 18, 2011 | 43.19 | 43.34 | 42.85 | 43.34 | 6,234 | +0.49(+1.14%) |
Jan 14, 2011 | 42.70 | 43.13 | 42.70 | 42.85 | 1,726 | -0.64(-1.47%) |
Jan 13, 2011 | 43.87 | 43.87 | 43.49 | 43.49 | 19,586 | +0.09(+0.21%) |
Jan 12, 2011 | 43.15 | 43.42 | 43.15 | 43.40 | 22,348 | +0.65(+1.52%) |
Jan 11, 2011 | 42.92 | 43.00 | 42.75 | 42.75 | 14,958 | +0.05(+0.12%) |
Jan 10, 2011 | 42.35 | 42.70 | 42.35 | 42.70 | 3,536 | +0.40(+0.95%) |
Jan 07, 2011 | 42.50 | 42.50 | 42.30 | 42.30 | 1,297 | -0.25(-0.59%) |
Jan 06, 2011 | 42.67 | 42.67 | 42.55 | 42.55 | 905 | +0.00(+0.00%) |
Jan 05, 2011 | 42.40 | 42.75 | 42.11 | 42.55 | 2,414 | -0.76(-1.75%) |
Jan 04, 2011 | 43.03 | 43.31 | 42.79 | 43.31 | 3,866 | -0.58(-1.32%) |
Jan 03, 2011 | 43.45 | 43.89 | 43.45 | 43.89 | 9,351 | +0.45(+1.04%) |
Dec 31, 2010 | 43.57 | 43.70 | 43.44 | 43.44 | 2,026 | +0.19(+0.44%) |
Dec 30, 2010 | 43.65 | 43.65 | 43.25 | 43.25 | 2,299 | -0.20(-0.46%) |
Dec 29, 2010 | 43.15 | 43.60 | 43.15 | 43.45 | 4,427 | +0.10(+0.23%) |
Dec 28, 2010 | 43.50 | 43.60 | 43.35 | 43.35 | 12,660 | +0.55(+1.29%) |
Dec 27, 2010 | 43.15 | 43.15 | 42.61 | 42.80 | 9,458 | -0.35(-0.81%) |
Dec 23, 2010 | 43.10 | 43.15 | 42.75 | 43.15 | 3,338 | +0.15(+0.35%) |
Dec 22, 2010 | 42.60 | 43.00 | 42.60 | 43.00 | 2,499 | +0.05(+0.12%) |
Dec 21, 2010 | 42.75 | 42.95 | 42.55 | 42.95 | 3,114 | +0.40(+0.94%) |
Dec 20, 2010 | 42.65 | 42.84 | 42.36 | 42.55 | 6,572 | -0.19(-0.44%) |
Dec 17, 2010 | 42.50 | 42.74 | 42.35 | 42.74 | 2,749 | -0.01(-0.02%) |
Dec 16, 2010 | 42.65 | 42.90 | 42.65 | 42.75 | 4,218 | -0.03(-0.07%) |
Dec 15, 2010 | 43.16 | 43.25 | 42.78 | 42.78 | 4,703 | -0.47(-1.09%) |
Dec 14, 2010 | 43.11 | 43.90 | 43.05 | 43.25 | 34,106 | +0.55(+1.29%) |
Dec 13, 2010 | 42.50 | 42.71 | 42.35 | 42.70 | 3,373 | +0.25(+0.59%) |
Dec 10, 2010 | 42.18 | 42.50 | 42.10 | 42.45 | 9,539 | +0.45(+1.07%) |
Dec 09, 2010 | 42.15 | 42.40 | 42.00 | 42.00 | 7,063 | +0.06(+0.14%) |
Dec 08, 2010 | 41.71 | 41.94 | 41.60 | 41.94 | 1,826 | -0.47(-1.11%) |
Dec 07, 2010 | 42.65 | 42.65 | 42.00 | 42.41 | 4,336 | +0.31(+0.74%) |
Dec 06, 2010 | 42.00 | 42.10 | 42.00 | 42.10 | 900 | +0.49(+1.18%) |
Dec 03, 2010 | 41.50 | 41.85 | 41.50 | 41.61 | 9,448 | +0.20(+0.48%) |
Dec 02, 2010 | 40.84 | 41.63 | 40.84 | 41.41 | 8,137 | +0.96(+2.37%) |