Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.37 | 40.55 | 40.29 | 40.52 | 505,393 | +0.32(+0.79%) |
Feb 25, 2011 | 40.00 | 40.23 | 39.96 | 40.20 | 421,408 | +0.39(+0.98%) |
Feb 24, 2011 | 39.81 | 39.96 | 39.47 | 39.81 | 666,363 | -0.10(-0.25%) |
Feb 23, 2011 | 40.12 | 40.20 | 39.70 | 39.91 | 1,378,894 | -0.20(-0.50%) |
Feb 22, 2011 | 40.44 | 40.69 | 40.00 | 40.11 | 599,297 | -0.72(-1.77%) |
Feb 18, 2011 | 40.76 | 40.84 | 40.67 | 40.83 | 428,839 | +0.11(+0.28%) |
Feb 17, 2011 | 40.44 | 40.76 | 40.44 | 40.72 | 1,591,321 | +0.21(+0.51%) |
Feb 16, 2011 | 40.43 | 40.56 | 40.34 | 40.51 | 413,260 | +0.25(+0.62%) |
Feb 15, 2011 | 40.29 | 40.34 | 40.17 | 40.27 | 469,975 | -0.14(-0.35%) |
Feb 14, 2011 | 40.25 | 40.44 | 40.19 | 40.41 | 461,159 | +0.13(+0.34%) |
Feb 11, 2011 | 39.92 | 40.34 | 39.85 | 40.27 | 400,746 | +0.22(+0.55%) |
Feb 10, 2011 | 39.83 | 40.11 | 39.77 | 40.05 | 355,006 | +0.05(+0.12%) |
Feb 09, 2011 | 40.00 | 40.11 | 39.81 | 40.00 | 452,338 | -0.14(-0.35%) |
Feb 08, 2011 | 40.04 | 40.16 | 39.90 | 40.14 | 668,800 | +0.18(+0.44%) |
Feb 07, 2011 | 39.78 | 40.06 | 39.78 | 39.97 | 717,009 | +0.29(+0.73%) |
Feb 04, 2011 | 39.67 | 39.69 | 39.43 | 39.68 | 528,425 | +0.02(+0.05%) |
Feb 03, 2011 | 39.50 | 39.70 | 39.25 | 39.65 | 403,171 | +0.11(+0.29%) |
Feb 02, 2011 | 39.54 | 39.68 | 39.53 | 39.54 | 347,830 | -0.13(-0.32%) |
Feb 01, 2011 | 39.21 | 39.71 | 39.21 | 39.67 | 699,121 | +0.72(+1.84%) |
Jan 31, 2011 | 38.83 | 39.00 | 38.74 | 38.95 | 608,846 | +0.30(+0.77%) |
Jan 28, 2011 | 39.31 | 39.40 | 38.64 | 38.65 | 1,238,608 | -0.62(-1.59%) |
Jan 27, 2011 | 39.15 | 39.30 | 39.09 | 39.28 | 680,204 | +0.14(+0.36%) |
Jan 26, 2011 | 39.11 | 39.26 | 39.07 | 39.14 | 517,792 | +0.11(+0.27%) |
Jan 25, 2011 | 38.95 | 39.09 | 38.73 | 39.03 | 633,771 | +0.02(+0.05%) |
Jan 24, 2011 | 38.87 | 39.06 | 38.85 | 39.01 | 617,072 | +0.15(+0.38%) |
Jan 21, 2011 | 38.84 | 38.98 | 38.77 | 38.86 | 455,087 | +0.25(+0.64%) |
Jan 20, 2011 | 38.54 | 38.70 | 38.36 | 38.61 | 635,192 | +0.01(+0.04%) |
Jan 19, 2011 | 38.99 | 38.99 | 38.51 | 38.60 | 449,837 | -0.40(-1.04%) |
Jan 18, 2011 | 38.99 | 39.04 | 38.89 | 39.00 | 889,385 | +0.01(+0.04%) |
Jan 14, 2011 | 38.62 | 39.00 | 38.61 | 38.99 | 533,914 | +0.31(+0.79%) |
Jan 13, 2011 | 38.77 | 38.77 | 38.58 | 38.68 | 385,272 | -0.07(-0.18%) |
Jan 12, 2011 | 38.59 | 38.81 | 38.58 | 38.75 | 392,922 | +0.36(+0.92%) |
Jan 11, 2011 | 38.40 | 38.49 | 38.26 | 38.40 | 467,146 | +0.16(+0.41%) |
Jan 10, 2011 | 38.20 | 38.30 | 38.01 | 38.24 | 409,623 | -0.11(-0.28%) |
Jan 07, 2011 | 38.47 | 38.55 | 38.04 | 38.35 | 507,576 | -0.09(-0.24%) |
Jan 06, 2011 | 38.60 | 38.60 | 38.35 | 38.44 | 1,964,352 | -0.11(-0.28%) |
Jan 05, 2011 | 38.26 | 38.58 | 38.22 | 38.55 | 547,840 | +0.17(+0.44%) |
Jan 04, 2011 | 38.43 | 38.43 | 38.13 | 38.38 | 669,578 | +0.06(+0.17%) |
Jan 03, 2011 | 38.20 | 38.43 | 38.14 | 38.31 | 507,237 | +0.44(+1.16%) |
Dec 31, 2010 | 37.82 | 37.94 | 37.75 | 37.87 | 459,675 | +0.01(+0.04%) |
Dec 30, 2010 | 37.89 | 37.94 | 37.80 | 37.86 | 361,151 | -0.06(-0.15%) |
Dec 29, 2010 | 38.01 | 38.01 | 37.90 | 37.91 | 328,938 | +0.01(+0.04%) |
Dec 28, 2010 | 37.88 | 37.94 | 37.78 | 37.90 | 353,508 | +0.07(+0.19%) |
Dec 27, 2010 | 37.68 | 37.84 | 37.62 | 37.83 | 347,605 | +0.06(+0.16%) |
Dec 23, 2010 | 37.76 | 37.86 | 37.69 | 37.77 | 1,491,631 | -0.07(-0.19%) |
Dec 22, 2010 | 37.67 | 37.84 | 37.64 | 37.84 | 331,100 | +0.23(+0.62%) |
Dec 21, 2010 | 37.47 | 37.65 | 37.46 | 37.61 | 567,656 | +0.27(+0.72%) |
Dec 20, 2010 | 37.29 | 37.42 | 37.19 | 37.34 | 649,380 | +0.11(+0.30%) |
Dec 17, 2010 | 37.14 | 37.25 | 37.04 | 37.23 | 400,765 | +0.04(+0.09%) |
Dec 16, 2010 | 37.01 | 37.22 | 36.89 | 37.19 | 620,972 | +0.22(+0.59%) |
Dec 15, 2010 | 37.09 | 37.24 | 36.93 | 36.97 | 574,582 | -0.20(-0.53%) |
Dec 14, 2010 | 37.20 | 37.32 | 37.06 | 37.17 | 429,550 | +0.04(+0.09%) |
Dec 13, 2010 | 37.29 | 37.30 | 37.12 | 37.14 | 415,614 | +0.04(+0.10%) |
Dec 10, 2010 | 36.95 | 37.13 | 36.87 | 37.10 | 449,928 | +0.28(+0.75%) |
Dec 09, 2010 | 36.83 | 36.86 | 36.63 | 36.83 | 304,857 | +0.20(+0.56%) |
Dec 08, 2010 | 36.50 | 36.64 | 36.37 | 36.62 | 369,065 | +0.18(+0.50%) |
Dec 07, 2010 | 36.69 | 36.74 | 36.42 | 36.44 | 778,385 | +0.05(+0.14%) |
Dec 06, 2010 | 36.32 | 36.47 | 36.28 | 36.39 | 488,131 | -0.05(-0.14%) |
Dec 03, 2010 | 36.20 | 36.47 | 36.16 | 36.44 | 613,779 | +0.11(+0.29%) |
Dec 02, 2010 | 35.92 | 36.34 | 35.89 | 36.33 | 399,575 | +0.49(+1.38%) |