Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.04 | 40.04 | 39.92 | 40.02 | 20,807 | -0.02(-0.04%) |
Feb 25, 2011 | 39.91 | 40.04 | 39.83 | 40.04 | 40,498 | +0.18(+0.45%) |
Feb 24, 2011 | 39.85 | 40.02 | 39.80 | 39.86 | 84,241 | +0.37(+0.94%) |
Feb 23, 2011 | 39.50 | 39.65 | 39.42 | 39.49 | 34,584 | +0.13(+0.32%) |
Feb 22, 2011 | 39.04 | 39.41 | 39.04 | 39.36 | 46,309 | +0.59(+1.51%) |
Feb 18, 2011 | 38.53 | 38.78 | 38.53 | 38.78 | 33,604 | +0.18(+0.47%) |
Feb 17, 2011 | 38.38 | 38.61 | 38.38 | 38.60 | 57,036 | +0.23(+0.59%) |
Feb 16, 2011 | 38.43 | 38.61 | 38.36 | 38.37 | 9,323 | -0.13(-0.34%) |
Feb 15, 2011 | 38.47 | 38.53 | 38.35 | 38.50 | 12,957 | +0.08(+0.21%) |
Feb 14, 2011 | 38.27 | 38.52 | 38.27 | 38.42 | 10,832 | +0.12(+0.31%) |
Feb 11, 2011 | 38.26 | 38.41 | 38.18 | 38.30 | 16,857 | +0.26(+0.68%) |
Feb 10, 2011 | 38.32 | 38.32 | 38.03 | 38.04 | 18,265 | -0.34(-0.89%) |
Feb 09, 2011 | 38.32 | 38.52 | 38.18 | 38.38 | 42,272 | +0.02(+0.06%) |
Feb 08, 2011 | 38.55 | 38.61 | 38.32 | 38.36 | 14,556 | -0.24(-0.63%) |
Feb 07, 2011 | 38.51 | 38.61 | 38.40 | 38.61 | 24,242 | +0.01(+0.04%) |
Feb 04, 2011 | 38.69 | 38.72 | 38.49 | 38.59 | 11,353 | -0.34(-0.88%) |
Feb 03, 2011 | 39.07 | 39.10 | 38.83 | 38.93 | 29,180 | -0.19(-0.49%) |
Feb 02, 2011 | 39.33 | 39.43 | 38.99 | 39.13 | 16,192 | -0.16(-0.42%) |
Feb 01, 2011 | 39.21 | 39.32 | 38.96 | 39.29 | 796,725 | +0.06(+0.16%) |
Jan 31, 2011 | 39.34 | 39.44 | 39.23 | 39.23 | 2,126 | -0.27(-0.69%) |
Jan 28, 2011 | 39.23 | 39.62 | 39.23 | 39.50 | 14,999 | +0.16(+0.40%) |
Jan 27, 2011 | 39.29 | 39.52 | 39.27 | 39.34 | 20,171 | +0.01(+0.03%) |
Jan 26, 2011 | 39.56 | 39.59 | 39.33 | 39.33 | 14,295 | -0.30(-0.76%) |
Jan 25, 2011 | 39.40 | 39.81 | 39.35 | 39.63 | 83,379 | +0.25(+0.65%) |
Jan 24, 2011 | 39.69 | 39.69 | 39.38 | 39.38 | 12,228 | -0.14(-0.36%) |
Jan 21, 2011 | 39.33 | 39.56 | 39.32 | 39.52 | 12,371 | +0.11(+0.27%) |
Jan 20, 2011 | 39.74 | 39.78 | 39.39 | 39.41 | 11,120 | -0.70(-1.75%) |
Jan 19, 2011 | 39.99 | 40.26 | 39.99 | 40.11 | 16,562 | +0.04(+0.11%) |
Jan 18, 2011 | 39.81 | 40.10 | 39.72 | 40.07 | 26,392 | +0.01(+0.03%) |
Jan 14, 2011 | 40.36 | 40.41 | 40.02 | 40.06 | 14,132 | -0.27(-0.68%) |
Jan 13, 2011 | 40.08 | 40.40 | 40.07 | 40.33 | 5,917 | +0.23(+0.57%) |
Jan 12, 2011 | 39.91 | 40.21 | 39.88 | 40.10 | 25,726 | -0.15(-0.37%) |
Jan 11, 2011 | 40.14 | 40.25 | 40.02 | 40.25 | 25,251 | -0.03(-0.08%) |
Jan 10, 2011 | 40.31 | 40.35 | 40.08 | 40.28 | 30,661 | +0.14(+0.35%) |
Jan 07, 2011 | 39.95 | 40.32 | 39.95 | 40.14 | 26,600 | +0.15(+0.37%) |
Jan 06, 2011 | 39.85 | 40.02 | 39.77 | 39.99 | 34,353 | +0.10(+0.26%) |
Jan 05, 2011 | 39.96 | 39.96 | 39.72 | 39.88 | 14,547 | -0.38(-0.94%) |
Jan 04, 2011 | 40.09 | 40.28 | 40.05 | 40.26 | 20,131 | +0.10(+0.26%) |
Jan 03, 2011 | 39.93 | 40.27 | 39.93 | 40.16 | 107,833 | -0.19(-0.48%) |
Dec 31, 2010 | 40.12 | 40.37 | 40.12 | 40.35 | 16,900 | +0.48(+1.19%) |
Dec 30, 2010 | 39.79 | 39.96 | 39.68 | 39.88 | 7,361 | -0.16(-0.39%) |
Dec 29, 2010 | 39.41 | 40.13 | 39.33 | 40.03 | 37,854 | +0.51(+1.30%) |
Dec 28, 2010 | 39.79 | 39.83 | 39.48 | 39.52 | 14,180 | -0.65(-1.61%) |
Dec 27, 2010 | 39.99 | 40.22 | 39.87 | 40.16 | 9,579 | +0.09(+0.22%) |
Dec 23, 2010 | 40.16 | 40.16 | 39.97 | 40.08 | 7,405 | -0.18(-0.44%) |
Dec 22, 2010 | 40.35 | 40.35 | 40.14 | 40.25 | 23,506 | -0.16(-0.39%) |
Dec 21, 2010 | 40.33 | 40.41 | 40.09 | 40.41 | 57,416 | +0.16(+0.39%) |
Dec 20, 2010 | 40.45 | 40.56 | 40.14 | 40.25 | 11,566 | -0.12(-0.29%) |
Dec 17, 2010 | 40.20 | 40.55 | 40.19 | 40.37 | 11,092 | +0.48(+1.19%) |
Dec 16, 2010 | 39.55 | 39.90 | 39.55 | 39.90 | 36,235 | +0.38(+0.95%) |
Dec 15, 2010 | 39.59 | 39.65 | 39.39 | 39.52 | 93,886 | +0.18(+0.46%) |
Dec 14, 2010 | 39.76 | 39.76 | 39.18 | 39.34 | 31,413 | -0.71(-1.78%) |
Dec 13, 2010 | 39.65 | 40.11 | 39.58 | 40.05 | 43,534 | +0.30(+0.76%) |
Dec 10, 2010 | 39.73 | 39.84 | 39.68 | 39.75 | 38,969 | -0.22(-0.56%) |
Dec 09, 2010 | 39.97 | 40.09 | 39.75 | 39.97 | 74,927 | -0.06(-0.15%) |
Dec 08, 2010 | 40.46 | 40.53 | 39.92 | 40.03 | 35,575 | -0.71(-1.73%) |
Dec 07, 2010 | 41.09 | 41.15 | 40.56 | 40.74 | 12,189 | -0.65(-1.58%) |
Dec 06, 2010 | 41.28 | 41.39 | 41.17 | 41.39 | 336,984 | +0.40(+0.98%) |
Dec 03, 2010 | 41.26 | 41.26 | 40.97 | 40.99 | 44,958 | -0.22(-0.52%) |
Dec 02, 2010 | 41.18 | 41.40 | 41.12 | 41.20 | 177,504 | -0.05(-0.13%) |