Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 42.50 | 42.90 | 41.13 | 41.86 | 317,600 | -0.56(-1.32%) |
Feb 25, 2011 | 41.75 | 42.59 | 41.66 | 42.42 | 338,610 | +0.75(+1.80%) |
Feb 24, 2011 | 41.60 | 42.44 | 40.94 | 41.67 | 421,940 | +0.06(+0.15%) |
Feb 23, 2011 | 42.93 | 42.93 | 40.78 | 41.60 | 597,793 | -1.28(-2.99%) |
Feb 22, 2011 | 43.03 | 43.49 | 41.95 | 42.88 | 549,086 | -0.22(-0.51%) |
Feb 18, 2011 | 43.01 | 43.56 | 42.72 | 43.10 | 476,114 | +0.30(+0.71%) |
Feb 17, 2011 | 42.34 | 42.91 | 41.98 | 42.80 | 791,311 | +0.50(+1.19%) |
Feb 16, 2011 | 41.93 | 42.78 | 41.59 | 42.30 | 557,441 | +0.82(+1.99%) |
Feb 15, 2011 | 42.15 | 42.27 | 41.44 | 41.47 | 663,178 | -0.69(-1.63%) |
Feb 14, 2011 | 39.78 | 42.50 | 39.35 | 42.16 | 1,587,303 | +2.48(+6.26%) |
Feb 11, 2011 | 39.39 | 39.72 | 38.44 | 39.68 | 1,121,161 | -0.32(-0.80%) |
Feb 10, 2011 | 39.38 | 40.11 | 39.07 | 40.00 | 735,104 | +0.32(+0.81%) |
Feb 09, 2011 | 39.50 | 40.01 | 39.24 | 39.68 | 324,713 | +0.06(+0.16%) |
Feb 08, 2011 | 39.62 | 39.70 | 39.23 | 39.61 | 824,762 | -0.08(-0.21%) |
Feb 07, 2011 | 40.76 | 40.88 | 39.58 | 39.70 | 942,921 | -0.73(-1.81%) |
Feb 04, 2011 | 39.07 | 40.58 | 39.06 | 40.43 | 1,102,739 | +1.40(+3.59%) |
Feb 03, 2011 | 37.75 | 39.05 | 37.75 | 39.03 | 836,996 | +1.58(+4.21%) |
Feb 02, 2011 | 38.49 | 38.71 | 37.29 | 37.45 | 938,806 | -1.15(-2.97%) |
Feb 01, 2011 | 38.50 | 39.13 | 37.96 | 38.60 | 800,016 | +0.23(+0.60%) |
Jan 31, 2011 | 38.75 | 39.00 | 38.16 | 38.37 | 568,631 | -0.35(-0.90%) |
Jan 28, 2011 | 39.82 | 40.03 | 38.58 | 38.72 | 625,706 | -1.17(-2.94%) |
Jan 27, 2011 | 39.91 | 39.97 | 39.39 | 39.89 | 541,263 | +0.20(+0.51%) |
Jan 26, 2011 | 40.53 | 40.75 | 39.61 | 39.69 | 873,173 | -0.77(-1.90%) |
Jan 25, 2011 | 40.89 | 41.06 | 40.23 | 40.46 | 567,188 | -0.45(-1.10%) |
Jan 24, 2011 | 40.69 | 41.39 | 40.33 | 40.91 | 519,394 | +0.08(+0.20%) |
Jan 21, 2011 | 41.53 | 41.59 | 40.71 | 40.82 | 657,460 | -0.48(-1.15%) |
Jan 20, 2011 | 40.50 | 41.61 | 40.31 | 41.30 | 825,945 | +0.82(+2.01%) |
Jan 19, 2011 | 41.46 | 41.50 | 40.36 | 40.48 | 1,030,208 | -0.16(-0.41%) |
Jan 18, 2011 | 40.78 | 41.01 | 39.93 | 40.65 | 658,683 | -0.42(-1.03%) |
Jan 14, 2011 | 41.27 | 41.60 | 40.76 | 41.07 | 523,896 | -0.14(-0.33%) |
Jan 13, 2011 | 42.34 | 42.34 | 41.00 | 41.21 | 881,022 | -1.28(-3.02%) |
Jan 12, 2011 | 42.22 | 43.72 | 42.16 | 42.49 | 1,104,847 | +0.62(+1.49%) |
Jan 11, 2011 | 41.96 | 42.31 | 41.30 | 41.87 | 780,768 | +0.17(+0.42%) |
Jan 10, 2011 | 40.68 | 42.00 | 40.32 | 41.69 | 1,045,416 | +1.11(+2.73%) |
Jan 07, 2011 | 42.23 | 42.57 | 40.15 | 40.59 | 1,747,904 | -1.47(-3.49%) |
Jan 06, 2011 | 42.91 | 42.91 | 41.29 | 42.05 | 1,821,527 | -1.16(-2.69%) |
Jan 05, 2011 | 43.87 | 43.97 | 42.93 | 43.21 | 832,805 | -0.69(-1.56%) |
Jan 04, 2011 | 45.11 | 45.22 | 43.78 | 43.90 | 567,743 | -0.93(-2.06%) |
Jan 03, 2011 | 46.25 | 46.25 | 44.83 | 44.83 | 688,923 | -0.64(-1.41%) |
Dec 31, 2010 | 45.80 | 45.81 | 45.41 | 45.47 | 273,911 | -0.28(-0.62%) |
Dec 30, 2010 | 45.80 | 46.05 | 45.48 | 45.75 | 254,945 | -0.02(-0.04%) |
Dec 29, 2010 | 45.43 | 45.97 | 45.19 | 45.77 | 1,560,373 | +0.34(+0.75%) |
Dec 28, 2010 | 45.42 | 45.82 | 45.20 | 45.43 | 520,651 | +0.10(+0.22%) |
Dec 27, 2010 | 45.20 | 45.45 | 44.31 | 45.33 | 222,237 | +0.09(+0.20%) |
Dec 23, 2010 | 45.02 | 45.90 | 44.71 | 45.24 | 305,013 | +0.22(+0.49%) |
Dec 22, 2010 | 45.90 | 45.94 | 44.88 | 45.02 | 628,185 | -0.76(-1.66%) |
Dec 21, 2010 | 46.44 | 46.44 | 45.38 | 45.78 | 300,417 | -0.42(-0.91%) |
Dec 20, 2010 | 45.93 | 46.47 | 45.79 | 46.20 | 495,696 | +0.21(+0.46%) |
Dec 17, 2010 | 46.06 | 46.58 | 45.61 | 45.99 | 1,173,490 | -0.04(-0.08%) |
Dec 16, 2010 | 45.73 | 46.17 | 45.45 | 46.03 | 704,554 | +0.31(+0.68%) |
Dec 15, 2010 | 46.15 | 46.57 | 45.56 | 45.71 | 533,801 | -0.43(-0.93%) |
Dec 14, 2010 | 47.38 | 47.67 | 45.89 | 46.15 | 964,643 | -1.15(-2.44%) |
Dec 13, 2010 | 48.32 | 48.67 | 47.25 | 47.30 | 711,652 | -1.11(-2.29%) |
Dec 10, 2010 | 47.93 | 48.71 | 47.34 | 48.41 | 565,890 | +0.59(+1.23%) |
Dec 09, 2010 | 47.99 | 48.22 | 47.36 | 47.82 | 341,170 | +0.09(+0.19%) |
Dec 08, 2010 | 47.34 | 48.00 | 46.99 | 47.73 | 476,064 | +0.38(+0.79%) |
Dec 07, 2010 | 48.54 | 49.02 | 47.19 | 47.35 | 494,583 | -0.62(-1.30%) |
Dec 06, 2010 | 47.28 | 48.34 | 47.09 | 47.98 | 516,324 | +0.47(+0.98%) |
Dec 03, 2010 | 47.05 | 47.79 | 46.64 | 47.51 | 746,530 | +0.14(+0.29%) |
Dec 02, 2010 | 47.47 | 48.05 | 46.73 | 47.37 | 623,545 | -0.23(-0.48%) |