Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.28 | 48.88 | 47.19 | 47.55 | 558,052 | -0.41(-0.85%) |
Feb 25, 2011 | 47.93 | 48.48 | 47.47 | 47.95 | 588,194 | +0.10(+0.21%) |
Feb 24, 2011 | 47.13 | 48.80 | 46.95 | 47.85 | 924,887 | +0.59(+1.25%) |
Feb 23, 2011 | 47.98 | 49.58 | 46.04 | 47.26 | 2,520,653 | +5.21(+12.39%) |
Feb 22, 2011 | 43.12 | 43.66 | 41.92 | 42.05 | 359,426 | -1.56(-3.57%) |
Feb 18, 2011 | 43.57 | 43.68 | 43.18 | 43.60 | 592,683 | +0.30(+0.70%) |
Feb 17, 2011 | 42.81 | 43.49 | 42.71 | 43.30 | 384,638 | +0.37(+0.87%) |
Feb 16, 2011 | 42.87 | 43.03 | 42.58 | 42.93 | 314,044 | +0.27(+0.62%) |
Feb 15, 2011 | 42.55 | 42.92 | 42.46 | 42.66 | 328,078 | -0.02(-0.04%) |
Feb 14, 2011 | 42.64 | 42.97 | 42.34 | 42.68 | 473,649 | -0.04(-0.10%) |
Feb 11, 2011 | 42.05 | 42.79 | 42.05 | 42.72 | 336,220 | +0.54(+1.27%) |
Feb 10, 2011 | 41.68 | 42.47 | 41.55 | 42.18 | 432,086 | +0.28(+0.68%) |
Feb 09, 2011 | 42.08 | 42.25 | 41.53 | 41.90 | 198,568 | -0.44(-1.04%) |
Feb 08, 2011 | 42.43 | 42.65 | 42.18 | 42.34 | 269,612 | -0.09(-0.21%) |
Feb 07, 2011 | 41.87 | 42.69 | 41.87 | 42.43 | 430,227 | +0.58(+1.37%) |
Feb 04, 2011 | 41.82 | 42.14 | 41.52 | 41.86 | 331,743 | +0.06(+0.14%) |
Feb 03, 2011 | 41.69 | 41.97 | 41.21 | 41.80 | 231,486 | +0.10(+0.24%) |
Feb 02, 2011 | 41.27 | 42.14 | 41.27 | 41.70 | 402,027 | +0.25(+0.61%) |
Feb 01, 2011 | 40.53 | 41.58 | 40.14 | 41.45 | 507,897 | +1.22(+3.04%) |
Jan 31, 2011 | 40.29 | 40.85 | 39.81 | 40.22 | 299,627 | +0.10(+0.26%) |
Jan 28, 2011 | 40.60 | 40.96 | 39.76 | 40.12 | 488,319 | -0.58(-1.43%) |
Jan 27, 2011 | 40.82 | 41.04 | 40.33 | 40.70 | 304,823 | -0.04(-0.10%) |
Jan 26, 2011 | 39.97 | 40.82 | 39.68 | 40.74 | 366,196 | +1.02(+2.56%) |
Jan 25, 2011 | 39.52 | 39.73 | 38.99 | 39.73 | 327,603 | -0.10(-0.25%) |
Jan 24, 2011 | 39.05 | 40.04 | 39.00 | 39.83 | 271,531 | +0.85(+2.17%) |
Jan 21, 2011 | 39.60 | 39.76 | 38.94 | 38.98 | 547,955 | -0.34(-0.86%) |
Jan 20, 2011 | 39.47 | 39.94 | 38.89 | 39.32 | 335,281 | -0.46(-1.16%) |
Jan 19, 2011 | 40.70 | 40.70 | 39.55 | 39.78 | 436,954 | -0.99(-2.44%) |
Jan 18, 2011 | 40.56 | 40.80 | 40.13 | 40.78 | 792,311 | +0.01(+0.03%) |
Jan 14, 2011 | 40.79 | 41.08 | 40.44 | 40.76 | 390,509 | -0.12(-0.30%) |
Jan 13, 2011 | 40.89 | 41.27 | 40.57 | 40.89 | 208,927 | -0.12(-0.29%) |
Jan 12, 2011 | 41.40 | 41.40 | 40.80 | 41.00 | 299,962 | +0.10(+0.26%) |
Jan 11, 2011 | 40.86 | 41.12 | 40.57 | 40.90 | 347,633 | +0.14(+0.34%) |
Jan 10, 2011 | 39.60 | 40.83 | 39.26 | 40.76 | 488,252 | +0.84(+2.10%) |
Jan 07, 2011 | 40.35 | 40.69 | 39.15 | 39.92 | 258,181 | -0.24(-0.60%) |
Jan 06, 2011 | 40.77 | 40.89 | 39.88 | 40.16 | 259,292 | -0.66(-1.61%) |
Jan 05, 2011 | 40.52 | 41.02 | 40.17 | 40.82 | 286,372 | +0.17(+0.41%) |
Jan 04, 2011 | 41.75 | 41.75 | 40.20 | 40.65 | 408,017 | -0.81(-1.95%) |
Jan 03, 2011 | 40.56 | 41.67 | 40.56 | 41.47 | 741,600 | +1.43(+3.57%) |
Dec 31, 2010 | 40.38 | 40.65 | 40.04 | 40.04 | 284,183 | -0.39(-0.97%) |
Dec 30, 2010 | 40.48 | 40.96 | 40.21 | 40.43 | 167,017 | -0.16(-0.39%) |
Dec 29, 2010 | 40.85 | 40.85 | 40.42 | 40.59 | 118,962 | -0.14(-0.33%) |
Dec 28, 2010 | 41.01 | 41.23 | 40.30 | 40.72 | 328,661 | -0.29(-0.70%) |
Dec 27, 2010 | 40.68 | 41.16 | 40.54 | 41.01 | 115,471 | +0.24(+0.60%) |
Dec 23, 2010 | 40.96 | 41.23 | 40.59 | 40.76 | 242,644 | -0.24(-0.60%) |
Dec 22, 2010 | 41.03 | 41.19 | 40.86 | 41.01 | 487,518 | -0.04(-0.11%) |
Dec 21, 2010 | 40.52 | 41.08 | 40.29 | 41.05 | 443,994 | +0.76(+1.89%) |
Dec 20, 2010 | 39.82 | 40.52 | 39.69 | 40.29 | 621,961 | +0.54(+1.36%) |
Dec 17, 2010 | 39.22 | 40.14 | 38.99 | 39.75 | 1,536,492 | +0.36(+0.92%) |
Dec 16, 2010 | 39.34 | 39.56 | 38.80 | 39.39 | 1,510,061 | +1.49(+3.93%) |
Dec 15, 2010 | 38.04 | 38.60 | 37.89 | 37.90 | 572,462 | -0.20(-0.52%) |
Dec 14, 2010 | 38.19 | 38.30 | 37.95 | 38.10 | 556,729 | +0.07(+0.18%) |
Dec 13, 2010 | 38.39 | 38.54 | 37.93 | 38.03 | 373,140 | -0.24(-0.62%) |
Dec 10, 2010 | 37.32 | 38.33 | 37.27 | 38.27 | 269,627 | +0.98(+2.62%) |
Dec 09, 2010 | 37.97 | 38.19 | 37.23 | 37.29 | 577,196 | -0.30(-0.79%) |
Dec 08, 2010 | 37.59 | 38.06 | 37.50 | 37.58 | 303,259 | -0.08(-0.21%) |
Dec 07, 2010 | 38.14 | 38.77 | 37.49 | 37.66 | 624,726 | -0.14(-0.37%) |
Dec 06, 2010 | 36.86 | 37.86 | 36.81 | 37.80 | 396,442 | +0.57(+1.52%) |
Dec 03, 2010 | 36.48 | 37.37 | 36.48 | 37.23 | 283,157 | +0.57(+1.54%) |
Dec 02, 2010 | 35.73 | 36.71 | 35.55 | 36.67 | 277,601 | +0.92(+2.57%) |