Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.85 | 38.13 | 37.47 | 37.92 | 293,320 | +0.16(+0.41%) |
Feb 25, 2011 | 37.59 | 38.26 | 36.83 | 37.76 | 371,236 | +0.62(+1.67%) |
Feb 24, 2011 | 36.68 | 37.26 | 36.57 | 37.15 | 419,973 | +0.20(+0.54%) |
Feb 23, 2011 | 37.47 | 37.48 | 36.23 | 36.95 | 720,166 | -0.61(-1.63%) |
Feb 22, 2011 | 39.54 | 39.60 | 37.49 | 37.56 | 761,493 | -2.75(-6.83%) |
Feb 18, 2011 | 41.54 | 41.54 | 40.19 | 40.31 | 426,234 | -1.03(-2.49%) |
Feb 17, 2011 | 41.46 | 41.60 | 41.25 | 41.34 | 408,330 | -0.25(-0.60%) |
Feb 16, 2011 | 41.33 | 41.59 | 41.10 | 41.59 | 220,508 | +0.33(+0.81%) |
Feb 15, 2011 | 41.07 | 41.33 | 41.05 | 41.26 | 374,458 | +0.10(+0.24%) |
Feb 14, 2011 | 40.89 | 41.28 | 40.88 | 41.16 | 250,047 | +0.20(+0.49%) |
Feb 11, 2011 | 41.21 | 41.36 | 40.56 | 40.96 | 536,875 | +0.60(+1.48%) |
Feb 10, 2011 | 40.79 | 40.89 | 39.83 | 40.36 | 376,336 | -0.46(-1.13%) |
Feb 09, 2011 | 41.00 | 41.09 | 40.52 | 40.82 | 481,986 | -0.09(-0.23%) |
Feb 08, 2011 | 41.09 | 41.09 | 40.62 | 40.91 | 306,560 | +0.21(+0.51%) |
Feb 07, 2011 | 40.62 | 41.01 | 40.57 | 40.71 | 384,480 | +0.20(+0.49%) |
Feb 04, 2011 | 40.35 | 40.57 | 40.18 | 40.51 | 206,672 | +0.19(+0.48%) |
Feb 03, 2011 | 40.73 | 41.04 | 40.10 | 40.32 | 466,666 | -0.46(-1.13%) |
Feb 02, 2011 | 40.87 | 41.01 | 40.63 | 40.78 | 405,530 | -0.14(-0.33%) |
Feb 01, 2011 | 40.36 | 40.96 | 40.17 | 40.91 | 615,901 | +0.92(+2.29%) |
Jan 31, 2011 | 40.35 | 40.52 | 39.73 | 40.00 | 740,749 | -0.20(-0.50%) |
Jan 28, 2011 | 42.00 | 42.00 | 40.04 | 40.20 | 397,143 | -1.69(-4.02%) |
Jan 27, 2011 | 42.04 | 42.14 | 41.78 | 41.88 | 407,720 | -0.08(-0.19%) |
Jan 26, 2011 | 41.66 | 42.32 | 41.66 | 41.96 | 259,393 | +0.42(+1.01%) |
Jan 25, 2011 | 41.84 | 42.05 | 41.21 | 41.54 | 198,887 | -0.42(-1.00%) |
Jan 24, 2011 | 41.43 | 42.10 | 41.06 | 41.96 | 315,775 | +0.59(+1.43%) |
Jan 21, 2011 | 41.94 | 41.95 | 41.12 | 41.37 | 249,560 | -0.37(-0.89%) |
Jan 20, 2011 | 42.04 | 42.22 | 41.31 | 41.74 | 344,423 | -0.54(-1.28%) |
Jan 19, 2011 | 42.44 | 42.61 | 41.89 | 42.28 | 377,095 | -0.09(-0.22%) |
Jan 18, 2011 | 42.47 | 42.49 | 41.95 | 42.37 | 280,836 | -0.17(-0.40%) |
Jan 14, 2011 | 41.99 | 42.54 | 41.82 | 42.54 | 375,828 | +0.48(+1.15%) |
Jan 13, 2011 | 42.10 | 42.51 | 41.74 | 42.06 | 960,439 | -0.08(-0.19%) |
Jan 12, 2011 | 41.83 | 42.38 | 41.70 | 42.14 | 350,417 | +0.54(+1.30%) |
Jan 11, 2011 | 41.33 | 41.78 | 41.14 | 41.60 | 181,548 | +0.23(+0.55%) |
Jan 10, 2011 | 41.04 | 41.45 | 41.04 | 41.37 | 184,150 | +0.02(+0.05%) |
Jan 07, 2011 | 40.96 | 41.43 | 40.85 | 41.35 | 239,569 | +0.36(+0.87%) |
Jan 06, 2011 | 41.60 | 41.67 | 40.78 | 40.99 | 219,487 | -0.53(-1.27%) |
Jan 05, 2011 | 40.82 | 41.63 | 40.75 | 41.52 | 255,445 | +0.58(+1.41%) |
Jan 04, 2011 | 41.42 | 41.43 | 40.18 | 40.94 | 331,876 | -0.50(-1.20%) |
Jan 03, 2011 | 41.82 | 42.10 | 41.21 | 41.44 | 418,041 | -0.40(-0.95%) |
Dec 31, 2010 | 41.97 | 41.97 | 41.41 | 41.84 | 139,996 | +0.01(+0.03%) |
Dec 30, 2010 | 41.76 | 41.95 | 41.75 | 41.82 | 63,965 | -0.02(-0.05%) |
Dec 29, 2010 | 41.48 | 41.95 | 41.45 | 41.85 | 73,021 | +0.48(+1.17%) |
Dec 28, 2010 | 41.42 | 41.66 | 41.26 | 41.36 | 92,516 | -0.02(-0.05%) |
Dec 27, 2010 | 40.96 | 41.39 | 40.55 | 41.38 | 128,327 | +0.16(+0.40%) |
Dec 23, 2010 | 41.58 | 41.64 | 41.04 | 41.22 | 161,502 | -0.16(-0.40%) |
Dec 22, 2010 | 42.00 | 42.00 | 41.01 | 41.38 | 234,855 | -0.38(-0.92%) |
Dec 21, 2010 | 41.45 | 41.81 | 41.16 | 41.77 | 258,870 | +0.48(+1.15%) |
Dec 20, 2010 | 41.82 | 41.82 | 41.04 | 41.29 | 236,121 | -0.52(-1.24%) |
Dec 17, 2010 | 41.02 | 41.94 | 40.47 | 41.81 | 442,602 | +1.04(+2.55%) |
Dec 16, 2010 | 40.06 | 40.79 | 40.00 | 40.77 | 245,303 | +0.85(+2.12%) |
Dec 15, 2010 | 40.30 | 40.45 | 39.91 | 39.93 | 187,681 | -0.50(-1.23%) |
Dec 14, 2010 | 40.40 | 40.55 | 39.99 | 40.42 | 183,321 | +0.33(+0.82%) |
Dec 13, 2010 | 40.96 | 40.96 | 39.99 | 40.10 | 148,823 | -0.50(-1.23%) |
Dec 10, 2010 | 40.39 | 40.65 | 40.05 | 40.59 | 120,734 | +0.31(+0.76%) |
Dec 09, 2010 | 40.27 | 40.36 | 39.82 | 40.29 | 301,725 | +0.28(+0.71%) |
Dec 08, 2010 | 40.75 | 40.90 | 39.88 | 40.00 | 212,808 | -0.73(-1.80%) |
Dec 07, 2010 | 41.63 | 41.70 | 40.46 | 40.74 | 384,201 | -0.73(-1.77%) |
Dec 06, 2010 | 41.09 | 41.60 | 40.99 | 41.47 | 350,731 | +0.31(+0.74%) |
Dec 03, 2010 | 40.59 | 41.30 | 40.33 | 41.16 | 181,504 | +0.48(+1.19%) |
Dec 02, 2010 | 40.69 | 41.13 | 40.42 | 40.68 | 266,626 | +0.22(+0.54%) |