Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 42.19 | 42.43 | 41.74 | 42.06 | 793,384 | +0.01(+0.04%) |
Feb 25, 2011 | 41.37 | 42.08 | 41.21 | 42.05 | 837,774 | +0.74(+1.79%) |
Feb 24, 2011 | 41.29 | 41.54 | 40.63 | 41.31 | 1,280,315 | +0.01(+0.02%) |
Feb 23, 2011 | 41.56 | 41.70 | 40.84 | 41.30 | 1,367,624 | -0.24(-0.57%) |
Feb 22, 2011 | 41.97 | 42.29 | 41.26 | 41.54 | 985,480 | -0.82(-1.94%) |
Feb 18, 2011 | 42.15 | 42.52 | 42.01 | 42.36 | 729,421 | +0.18(+0.44%) |
Feb 17, 2011 | 41.91 | 42.19 | 41.91 | 42.17 | 538,016 | +0.21(+0.51%) |
Feb 16, 2011 | 41.40 | 42.00 | 41.39 | 41.96 | 924,233 | +0.69(+1.68%) |
Feb 15, 2011 | 41.06 | 41.38 | 40.98 | 41.26 | 658,517 | +0.19(+0.47%) |
Feb 14, 2011 | 41.74 | 41.84 | 41.06 | 41.07 | 1,547,183 | -0.62(-1.49%) |
Feb 11, 2011 | 40.66 | 41.94 | 40.63 | 41.69 | 2,678,060 | +1.22(+3.01%) |
Feb 10, 2011 | 42.09 | 43.02 | 40.27 | 40.47 | 4,385,880 | -2.70(-6.24%) |
Feb 09, 2011 | 43.39 | 43.39 | 42.90 | 43.17 | 1,347,042 | -0.27(-0.61%) |
Feb 08, 2011 | 43.91 | 43.91 | 43.25 | 43.44 | 1,506,058 | -0.41(-0.93%) |
Feb 07, 2011 | 43.66 | 43.94 | 43.52 | 43.84 | 528,060 | +0.33(+0.76%) |
Feb 04, 2011 | 43.50 | 43.59 | 43.15 | 43.51 | 578,395 | +0.15(+0.34%) |
Feb 03, 2011 | 43.44 | 43.63 | 43.18 | 43.36 | 1,412,891 | -0.21(-0.49%) |
Feb 02, 2011 | 43.21 | 43.58 | 43.18 | 43.58 | 1,435,578 | +0.30(+0.68%) |
Feb 01, 2011 | 42.47 | 43.31 | 42.36 | 43.28 | 836,724 | +1.14(+2.72%) |
Jan 31, 2011 | 41.65 | 42.25 | 41.54 | 42.14 | 701,899 | +0.69(+1.66%) |
Jan 28, 2011 | 42.32 | 42.40 | 41.41 | 41.45 | 392,529 | -0.75(-1.77%) |
Jan 27, 2011 | 42.45 | 42.60 | 42.10 | 42.19 | 538,922 | -0.21(-0.49%) |
Jan 26, 2011 | 41.94 | 42.63 | 41.94 | 42.40 | 598,537 | +0.42(+1.00%) |
Jan 25, 2011 | 41.57 | 41.99 | 41.37 | 41.98 | 626,738 | +0.38(+0.91%) |
Jan 24, 2011 | 41.01 | 41.74 | 41.01 | 41.60 | 543,537 | +0.52(+1.26%) |
Jan 21, 2011 | 41.46 | 41.57 | 41.02 | 41.09 | 821,774 | -0.01(-0.04%) |
Jan 20, 2011 | 41.06 | 41.24 | 40.95 | 41.10 | 815,937 | +0.00(+0.00%) |
Jan 19, 2011 | 41.51 | 41.51 | 40.98 | 41.10 | 571,073 | -0.41(-1.00%) |
Jan 18, 2011 | 41.27 | 41.57 | 41.27 | 41.51 | 493,895 | +0.19(+0.46%) |
Jan 14, 2011 | 41.32 | 41.41 | 41.03 | 41.32 | 455,818 | -0.02(-0.05%) |
Jan 13, 2011 | 41.39 | 41.85 | 41.24 | 41.35 | 527,680 | +0.02(+0.05%) |
Jan 12, 2011 | 40.96 | 41.43 | 40.87 | 41.32 | 1,732,593 | +0.01(+0.04%) |
Jan 11, 2011 | 41.29 | 41.35 | 41.03 | 41.31 | 641,073 | +0.07(+0.16%) |
Jan 10, 2011 | 41.16 | 41.37 | 41.02 | 41.24 | 547,173 | -0.06(-0.14%) |
Jan 07, 2011 | 41.32 | 41.48 | 41.11 | 41.30 | 755,412 | +0.08(+0.20%) |
Jan 06, 2011 | 41.35 | 41.57 | 41.18 | 41.22 | 711,343 | -0.04(-0.09%) |
Jan 05, 2011 | 40.81 | 41.33 | 40.76 | 41.26 | 740,179 | +0.11(+0.27%) |
Jan 04, 2011 | 41.39 | 41.69 | 40.60 | 41.15 | 976,701 | +0.04(+0.11%) |
Jan 03, 2011 | 41.40 | 41.53 | 40.98 | 41.10 | 676,715 | +0.04(+0.11%) |
Dec 31, 2010 | 40.78 | 41.15 | 40.68 | 41.06 | 334,483 | +0.24(+0.58%) |
Dec 30, 2010 | 40.97 | 41.10 | 40.81 | 40.82 | 342,328 | -0.16(-0.38%) |
Dec 29, 2010 | 41.03 | 41.09 | 40.85 | 40.98 | 372,125 | +0.07(+0.18%) |
Dec 28, 2010 | 40.98 | 40.98 | 40.72 | 40.90 | 244,892 | +0.04(+0.11%) |
Dec 27, 2010 | 40.70 | 40.95 | 40.52 | 40.86 | 158,682 | +0.14(+0.34%) |
Dec 23, 2010 | 40.88 | 41.05 | 40.66 | 40.72 | 431,510 | -0.26(-0.65%) |
Dec 22, 2010 | 40.96 | 41.01 | 40.76 | 40.98 | 428,808 | +0.11(+0.27%) |
Dec 21, 2010 | 41.00 | 41.16 | 40.72 | 40.87 | 473,549 | +0.09(+0.22%) |
Dec 20, 2010 | 40.74 | 40.92 | 40.38 | 40.78 | 517,571 | +0.29(+0.71%) |
Dec 17, 2010 | 40.60 | 40.62 | 40.36 | 40.50 | 971,775 | -0.11(-0.27%) |
Dec 16, 2010 | 40.74 | 40.80 | 40.38 | 40.61 | 888,056 | +0.00(+0.00%) |
Dec 15, 2010 | 40.84 | 41.03 | 40.57 | 40.61 | 518,762 | -0.31(-0.75%) |
Dec 14, 2010 | 40.88 | 41.06 | 40.75 | 40.92 | 376,751 | +0.16(+0.40%) |
Dec 13, 2010 | 41.09 | 41.23 | 40.70 | 40.75 | 484,880 | -0.24(-0.57%) |
Dec 10, 2010 | 40.70 | 41.08 | 40.56 | 40.99 | 575,210 | +0.48(+1.18%) |
Dec 09, 2010 | 40.65 | 40.72 | 40.25 | 40.51 | 412,010 | +0.07(+0.18%) |
Dec 08, 2010 | 40.55 | 40.67 | 40.19 | 40.44 | 523,896 | -0.11(-0.27%) |
Dec 07, 2010 | 40.62 | 40.79 | 40.35 | 40.55 | 760,871 | +0.34(+0.84%) |
Dec 06, 2010 | 40.40 | 40.40 | 39.98 | 40.21 | 553,869 | -0.24(-0.58%) |
Dec 03, 2010 | 39.93 | 40.49 | 39.77 | 40.45 | 813,989 | +0.56(+1.40%) |
Dec 02, 2010 | 39.40 | 39.90 | 39.36 | 39.89 | 620,332 | +0.53(+1.34%) |