Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.61 | 39.89 | 39.45 | 39.57 | 273,799 | +0.11(+0.27%) |
Feb 25, 2011 | 39.15 | 39.47 | 38.93 | 39.47 | 172,670 | +0.48(+1.24%) |
Feb 24, 2011 | 39.36 | 39.46 | 38.57 | 38.98 | 269,743 | -0.29(-0.73%) |
Feb 23, 2011 | 39.66 | 39.88 | 38.69 | 39.27 | 260,727 | -0.57(-1.42%) |
Feb 22, 2011 | 40.12 | 40.53 | 39.71 | 39.84 | 240,287 | -0.82(-2.02%) |
Feb 18, 2011 | 40.69 | 40.76 | 40.36 | 40.66 | 195,220 | -0.02(-0.04%) |
Feb 17, 2011 | 40.32 | 40.71 | 40.21 | 40.67 | 142,263 | +0.26(+0.65%) |
Feb 16, 2011 | 40.48 | 40.81 | 40.22 | 40.41 | 166,509 | -0.01(-0.02%) |
Feb 15, 2011 | 40.22 | 40.58 | 40.17 | 40.42 | 314,603 | -0.03(-0.08%) |
Feb 14, 2011 | 40.85 | 40.99 | 40.20 | 40.45 | 461,213 | -0.20(-0.49%) |
Feb 11, 2011 | 40.57 | 41.13 | 39.87 | 40.65 | 173,556 | -0.12(-0.30%) |
Feb 10, 2011 | 40.57 | 41.07 | 40.35 | 40.77 | 151,044 | +0.12(+0.28%) |
Feb 09, 2011 | 40.78 | 40.99 | 40.46 | 40.66 | 128,403 | -0.27(-0.66%) |
Feb 08, 2011 | 40.65 | 40.96 | 40.58 | 40.93 | 173,171 | +0.31(+0.77%) |
Feb 07, 2011 | 40.10 | 40.65 | 40.10 | 40.62 | 254,925 | +0.69(+1.73%) |
Feb 04, 2011 | 39.78 | 40.00 | 39.68 | 39.93 | 152,717 | +0.16(+0.41%) |
Feb 03, 2011 | 39.83 | 39.96 | 39.47 | 39.76 | 127,422 | -0.16(-0.41%) |
Feb 02, 2011 | 39.87 | 40.07 | 39.82 | 39.93 | 118,664 | -0.07(-0.19%) |
Feb 01, 2011 | 39.62 | 40.16 | 39.61 | 40.00 | 211,464 | +0.52(+1.31%) |
Jan 31, 2011 | 39.26 | 39.65 | 39.05 | 39.48 | 186,334 | +0.35(+0.90%) |
Jan 28, 2011 | 39.84 | 39.93 | 39.03 | 39.13 | 228,992 | -0.72(-1.81%) |
Jan 27, 2011 | 39.91 | 39.99 | 39.68 | 39.85 | 83,894 | -0.12(-0.31%) |
Jan 26, 2011 | 39.79 | 40.05 | 39.67 | 39.97 | 149,300 | +0.24(+0.60%) |
Jan 25, 2011 | 39.52 | 39.75 | 39.27 | 39.73 | 209,270 | -0.07(-0.18%) |
Jan 24, 2011 | 39.39 | 39.88 | 39.24 | 39.81 | 141,415 | +0.52(+1.31%) |
Jan 21, 2011 | 39.68 | 39.69 | 39.09 | 39.29 | 90,092 | -0.19(-0.48%) |
Jan 20, 2011 | 39.67 | 39.75 | 39.04 | 39.48 | 131,336 | -0.35(-0.88%) |
Jan 19, 2011 | 40.08 | 40.21 | 39.60 | 39.83 | 260,854 | -0.33(-0.82%) |
Jan 18, 2011 | 39.57 | 40.22 | 39.09 | 40.16 | 460,146 | +0.49(+1.24%) |
Jan 14, 2011 | 39.43 | 39.71 | 39.27 | 39.67 | 104,535 | +0.24(+0.60%) |
Jan 13, 2011 | 39.33 | 39.48 | 39.19 | 39.43 | 78,599 | -0.02(-0.04%) |
Jan 12, 2011 | 39.49 | 39.50 | 39.24 | 39.45 | 202,524 | +0.31(+0.79%) |
Jan 11, 2011 | 39.01 | 39.23 | 38.79 | 39.14 | 202,979 | +0.31(+0.80%) |
Jan 10, 2011 | 38.65 | 38.93 | 38.26 | 38.83 | 225,060 | +0.05(+0.13%) |
Jan 07, 2011 | 39.04 | 39.04 | 38.55 | 38.78 | 166,237 | -0.07(-0.19%) |
Jan 06, 2011 | 39.28 | 39.28 | 38.68 | 38.85 | 108,011 | -0.35(-0.90%) |
Jan 05, 2011 | 39.11 | 39.29 | 38.86 | 39.20 | 149,512 | +0.07(+0.17%) |
Jan 04, 2011 | 39.51 | 39.53 | 38.72 | 39.14 | 160,806 | -0.25(-0.62%) |
Jan 03, 2011 | 39.10 | 39.53 | 39.06 | 39.38 | 145,117 | +0.45(+1.16%) |
Dec 31, 2010 | 39.06 | 39.14 | 38.80 | 38.93 | 207,771 | -0.22(-0.56%) |
Dec 30, 2010 | 39.20 | 39.40 | 39.15 | 39.15 | 71,087 | -0.13(-0.33%) |
Dec 29, 2010 | 39.47 | 39.58 | 39.27 | 39.28 | 89,574 | -0.14(-0.35%) |
Dec 28, 2010 | 39.42 | 39.57 | 39.07 | 39.42 | 135,429 | +0.08(+0.21%) |
Dec 27, 2010 | 39.05 | 39.54 | 38.99 | 39.34 | 86,351 | +0.16(+0.42%) |
Dec 23, 2010 | 39.25 | 39.38 | 39.10 | 39.18 | 147,272 | -0.07(-0.19%) |
Dec 22, 2010 | 39.03 | 39.65 | 38.88 | 39.25 | 194,027 | +0.43(+1.12%) |
Dec 21, 2010 | 38.85 | 38.93 | 38.70 | 38.82 | 157,623 | +0.07(+0.17%) |
Dec 20, 2010 | 38.60 | 38.83 | 38.46 | 38.75 | 109,771 | +0.20(+0.51%) |
Dec 17, 2010 | 38.86 | 38.88 | 38.38 | 38.56 | 290,256 | -0.25(-0.63%) |
Dec 16, 2010 | 38.17 | 38.83 | 38.17 | 38.80 | 138,792 | +0.61(+1.61%) |
Dec 15, 2010 | 38.19 | 38.55 | 38.16 | 38.19 | 277,584 | -0.08(-0.21%) |
Dec 14, 2010 | 38.47 | 38.48 | 38.13 | 38.27 | 286,558 | -0.11(-0.28%) |
Dec 13, 2010 | 38.61 | 38.63 | 38.32 | 38.38 | 146,455 | -0.14(-0.36%) |
Dec 10, 2010 | 38.32 | 38.52 | 38.18 | 38.52 | 158,135 | +0.25(+0.66%) |
Dec 09, 2010 | 38.48 | 38.48 | 37.94 | 38.26 | 329,855 | +0.04(+0.11%) |
Dec 08, 2010 | 38.80 | 38.88 | 37.97 | 38.22 | 594,334 | -0.47(-1.23%) |
Dec 07, 2010 | 39.09 | 39.22 | 38.61 | 38.70 | 123,665 | -0.20(-0.50%) |
Dec 06, 2010 | 39.42 | 39.59 | 38.83 | 38.89 | 140,633 | -0.57(-1.45%) |
Dec 03, 2010 | 38.92 | 39.63 | 38.84 | 39.46 | 154,057 | +0.58(+1.49%) |
Dec 02, 2010 | 38.45 | 38.98 | 38.40 | 38.88 | 125,825 | +0.55(+1.43%) |