Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.89 | 38.17 | 37.51 | 37.96 | 292,983 | +0.16(+0.41%) |
Feb 25, 2011 | 37.64 | 38.30 | 36.87 | 37.81 | 370,810 | +0.62(+1.67%) |
Feb 24, 2011 | 36.73 | 37.30 | 36.61 | 37.19 | 419,491 | +0.20(+0.54%) |
Feb 23, 2011 | 37.52 | 37.52 | 36.27 | 36.99 | 719,338 | -0.61(-1.63%) |
Feb 22, 2011 | 39.58 | 39.64 | 37.53 | 37.60 | 760,618 | -2.75(-6.83%) |
Feb 18, 2011 | 41.59 | 41.59 | 40.24 | 40.36 | 425,744 | -1.03(-2.49%) |
Feb 17, 2011 | 41.50 | 41.65 | 41.30 | 41.39 | 407,861 | -0.25(-0.60%) |
Feb 16, 2011 | 41.38 | 41.64 | 41.15 | 41.64 | 220,254 | +0.33(+0.81%) |
Feb 15, 2011 | 41.12 | 41.37 | 41.10 | 41.30 | 374,028 | +0.10(+0.24%) |
Feb 14, 2011 | 40.93 | 41.32 | 40.93 | 41.20 | 249,759 | +0.20(+0.49%) |
Feb 11, 2011 | 41.26 | 41.41 | 40.61 | 41.00 | 536,258 | +0.60(+1.48%) |
Feb 10, 2011 | 40.84 | 40.93 | 39.87 | 40.41 | 375,903 | -0.46(-1.13%) |
Feb 09, 2011 | 41.05 | 41.14 | 40.56 | 40.87 | 481,432 | -0.09(-0.23%) |
Feb 08, 2011 | 41.14 | 41.14 | 40.67 | 40.96 | 306,208 | +0.21(+0.51%) |
Feb 07, 2011 | 40.66 | 41.06 | 40.62 | 40.76 | 384,038 | +0.20(+0.49%) |
Feb 04, 2011 | 40.39 | 40.61 | 40.22 | 40.56 | 206,435 | +0.19(+0.48%) |
Feb 03, 2011 | 40.78 | 41.08 | 40.15 | 40.36 | 466,130 | -0.46(-1.13%) |
Feb 02, 2011 | 40.92 | 41.05 | 40.68 | 40.83 | 405,064 | -0.14(-0.33%) |
Feb 01, 2011 | 40.41 | 41.00 | 40.21 | 40.96 | 615,194 | +0.92(+2.29%) |
Jan 31, 2011 | 40.39 | 40.56 | 39.78 | 40.04 | 739,898 | -0.20(-0.50%) |
Jan 28, 2011 | 42.04 | 42.04 | 40.09 | 40.24 | 396,686 | -1.69(-4.02%) |
Jan 27, 2011 | 42.09 | 42.19 | 41.83 | 41.93 | 407,251 | -0.08(-0.19%) |
Jan 26, 2011 | 41.71 | 42.36 | 41.71 | 42.01 | 259,095 | +0.42(+1.01%) |
Jan 25, 2011 | 41.89 | 42.10 | 41.26 | 41.59 | 198,658 | -0.42(-1.00%) |
Jan 24, 2011 | 41.48 | 42.15 | 41.11 | 42.01 | 315,412 | +0.59(+1.43%) |
Jan 21, 2011 | 41.99 | 41.99 | 41.17 | 41.42 | 249,273 | -0.37(-0.89%) |
Jan 20, 2011 | 42.09 | 42.27 | 41.35 | 41.79 | 344,027 | -0.54(-1.28%) |
Jan 19, 2011 | 42.49 | 42.66 | 41.94 | 42.33 | 376,662 | -0.09(-0.22%) |
Jan 18, 2011 | 42.52 | 42.54 | 42.00 | 42.42 | 280,513 | -0.17(-0.40%) |
Jan 14, 2011 | 42.04 | 42.59 | 41.87 | 42.59 | 375,396 | +0.48(+1.15%) |
Jan 13, 2011 | 42.15 | 42.56 | 41.78 | 42.11 | 959,335 | -0.08(-0.19%) |
Jan 12, 2011 | 41.88 | 42.43 | 41.75 | 42.19 | 350,014 | +0.54(+1.30%) |
Jan 11, 2011 | 41.38 | 41.83 | 41.19 | 41.65 | 181,339 | +0.23(+0.55%) |
Jan 10, 2011 | 41.09 | 41.50 | 41.08 | 41.42 | 183,938 | +0.02(+0.05%) |
Jan 07, 2011 | 41.01 | 41.47 | 40.90 | 41.40 | 239,294 | +0.36(+0.87%) |
Jan 06, 2011 | 41.65 | 41.72 | 40.83 | 41.04 | 219,235 | -0.53(-1.27%) |
Jan 05, 2011 | 40.86 | 41.68 | 40.80 | 41.57 | 255,152 | +0.58(+1.41%) |
Jan 04, 2011 | 41.47 | 41.48 | 40.22 | 40.99 | 331,494 | -0.50(-1.20%) |
Jan 03, 2011 | 41.87 | 42.14 | 41.25 | 41.49 | 417,560 | -0.40(-0.95%) |
Dec 31, 2010 | 42.02 | 42.02 | 41.45 | 41.89 | 139,835 | +0.01(+0.03%) |
Dec 30, 2010 | 41.81 | 42.00 | 41.79 | 41.87 | 63,892 | -0.02(-0.05%) |
Dec 29, 2010 | 41.53 | 41.99 | 41.50 | 41.89 | 72,937 | +0.48(+1.17%) |
Dec 28, 2010 | 41.47 | 41.71 | 41.30 | 41.41 | 92,409 | -0.02(-0.05%) |
Dec 27, 2010 | 41.00 | 41.44 | 40.59 | 41.43 | 128,179 | +0.16(+0.40%) |
Dec 23, 2010 | 41.63 | 41.69 | 41.09 | 41.27 | 161,316 | -0.16(-0.40%) |
Dec 22, 2010 | 42.04 | 42.04 | 41.06 | 41.43 | 234,585 | -0.38(-0.92%) |
Dec 21, 2010 | 41.50 | 41.86 | 41.20 | 41.82 | 258,572 | +0.48(+1.15%) |
Dec 20, 2010 | 41.87 | 41.87 | 41.09 | 41.34 | 235,850 | -0.52(-1.24%) |
Dec 17, 2010 | 41.07 | 41.99 | 40.52 | 41.86 | 442,094 | +1.04(+2.55%) |
Dec 16, 2010 | 40.11 | 40.84 | 40.04 | 40.82 | 245,021 | +0.85(+2.12%) |
Dec 15, 2010 | 40.35 | 40.49 | 39.95 | 39.97 | 187,465 | -0.50(-1.23%) |
Dec 14, 2010 | 40.45 | 40.59 | 40.04 | 40.47 | 183,111 | +0.33(+0.82%) |
Dec 13, 2010 | 41.01 | 41.01 | 40.04 | 40.14 | 148,652 | -0.50(-1.23%) |
Dec 10, 2010 | 40.44 | 40.70 | 40.10 | 40.64 | 120,595 | +0.31(+0.76%) |
Dec 09, 2010 | 40.31 | 40.41 | 39.87 | 40.34 | 301,379 | +0.28(+0.71%) |
Dec 08, 2010 | 40.80 | 40.95 | 39.92 | 40.05 | 212,564 | -0.73(-1.80%) |
Dec 07, 2010 | 41.67 | 41.74 | 40.51 | 40.78 | 383,760 | -0.73(-1.77%) |
Dec 06, 2010 | 41.13 | 41.65 | 41.04 | 41.52 | 350,328 | +0.31(+0.74%) |
Dec 03, 2010 | 40.63 | 41.35 | 40.38 | 41.21 | 181,296 | +0.48(+1.19%) |
Dec 02, 2010 | 40.73 | 41.18 | 40.46 | 40.73 | 266,320 | +0.22(+0.54%) |