Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.79 | 40.27 | 39.68 | 39.82 | 171,484 | +0.04(+0.11%) |
Feb 25, 2011 | 39.53 | 39.78 | 39.37 | 39.78 | 249,892 | +0.54(+1.37%) |
Feb 24, 2011 | 39.09 | 39.51 | 39.00 | 39.24 | 294,286 | +0.28(+0.71%) |
Feb 23, 2011 | 39.00 | 39.28 | 38.89 | 38.97 | 465,398 | +0.04(+0.11%) |
Feb 22, 2011 | 39.70 | 39.81 | 38.64 | 38.92 | 317,654 | -1.13(-2.81%) |
Feb 18, 2011 | 40.32 | 40.37 | 39.97 | 40.05 | 195,920 | -0.19(-0.47%) |
Feb 17, 2011 | 40.22 | 40.33 | 40.07 | 40.24 | 161,729 | +0.02(+0.06%) |
Feb 16, 2011 | 40.10 | 40.30 | 39.91 | 40.22 | 339,849 | +0.30(+0.76%) |
Feb 15, 2011 | 40.14 | 40.29 | 39.91 | 39.91 | 117,221 | -0.29(-0.72%) |
Feb 14, 2011 | 40.22 | 40.34 | 39.97 | 40.20 | 118,318 | +0.19(+0.48%) |
Feb 11, 2011 | 39.74 | 40.09 | 39.64 | 40.01 | 147,757 | +0.19(+0.48%) |
Feb 10, 2011 | 39.68 | 39.96 | 39.62 | 39.82 | 125,320 | +0.05(+0.12%) |
Feb 09, 2011 | 40.01 | 40.01 | 39.73 | 39.77 | 88,557 | -0.26(-0.65%) |
Feb 08, 2011 | 40.14 | 40.22 | 39.91 | 40.03 | 97,646 | +0.00(+0.00%) |
Feb 07, 2011 | 39.86 | 40.15 | 39.82 | 40.03 | 104,132 | +0.20(+0.51%) |
Feb 04, 2011 | 40.02 | 40.21 | 39.56 | 39.83 | 64,631 | -0.03(-0.08%) |
Feb 03, 2011 | 39.69 | 40.08 | 39.51 | 39.86 | 113,965 | +0.22(+0.54%) |
Feb 02, 2011 | 39.76 | 40.03 | 39.56 | 39.64 | 99,803 | -0.27(-0.68%) |
Feb 01, 2011 | 39.11 | 40.02 | 39.03 | 39.91 | 145,298 | +1.08(+2.79%) |
Jan 31, 2011 | 39.02 | 39.14 | 38.61 | 38.83 | 208,759 | -0.11(-0.28%) |
Jan 28, 2011 | 39.88 | 39.94 | 38.86 | 38.94 | 112,010 | -0.89(-2.24%) |
Jan 27, 2011 | 39.78 | 39.93 | 39.46 | 39.83 | 209,683 | +0.14(+0.36%) |
Jan 26, 2011 | 39.72 | 39.91 | 39.44 | 39.69 | 234,463 | -0.03(-0.08%) |
Jan 25, 2011 | 39.22 | 40.50 | 39.22 | 39.72 | 314,859 | +0.26(+0.66%) |
Jan 24, 2011 | 38.99 | 39.54 | 38.98 | 39.46 | 206,296 | +0.65(+1.67%) |
Jan 21, 2011 | 38.80 | 39.16 | 38.60 | 38.82 | 263,422 | +0.16(+0.41%) |
Jan 20, 2011 | 38.79 | 38.87 | 38.47 | 38.66 | 144,310 | -0.18(-0.46%) |
Jan 19, 2011 | 39.21 | 39.36 | 38.73 | 38.84 | 168,888 | -0.37(-0.94%) |
Jan 18, 2011 | 38.69 | 39.21 | 38.39 | 39.21 | 259,521 | +0.59(+1.53%) |
Jan 14, 2011 | 38.59 | 38.64 | 38.33 | 38.61 | 87,115 | -0.07(-0.18%) |
Jan 13, 2011 | 38.81 | 38.92 | 38.57 | 38.68 | 58,347 | -0.10(-0.27%) |
Jan 12, 2011 | 38.96 | 38.96 | 38.64 | 38.79 | 121,309 | +0.15(+0.40%) |
Jan 11, 2011 | 38.27 | 38.63 | 38.12 | 38.63 | 135,936 | +0.58(+1.52%) |
Jan 10, 2011 | 38.17 | 38.31 | 37.72 | 38.05 | 223,853 | -0.13(-0.34%) |
Jan 07, 2011 | 38.41 | 38.67 | 38.03 | 38.18 | 162,948 | -0.08(-0.21%) |
Jan 06, 2011 | 38.41 | 38.41 | 38.18 | 38.26 | 157,988 | -0.07(-0.19%) |
Jan 05, 2011 | 38.08 | 38.60 | 37.99 | 38.34 | 276,677 | +0.23(+0.60%) |
Jan 04, 2011 | 38.31 | 38.58 | 37.91 | 38.11 | 274,993 | +0.06(+0.16%) |
Jan 03, 2011 | 38.34 | 38.66 | 38.02 | 38.05 | 479,637 | -0.07(-0.19%) |
Dec 31, 2010 | 38.59 | 38.84 | 38.12 | 38.12 | 286,379 | -0.38(-0.99%) |
Dec 30, 2010 | 38.81 | 38.95 | 38.50 | 38.50 | 168,875 | -0.26(-0.68%) |
Dec 29, 2010 | 38.85 | 39.08 | 38.74 | 38.77 | 89,516 | +0.07(+0.18%) |
Dec 28, 2010 | 38.90 | 38.92 | 38.65 | 38.70 | 128,660 | -0.17(-0.44%) |
Dec 27, 2010 | 38.71 | 38.87 | 38.62 | 38.87 | 100,607 | +0.05(+0.13%) |
Dec 23, 2010 | 38.70 | 39.08 | 38.70 | 38.82 | 149,665 | +0.13(+0.33%) |
Dec 22, 2010 | 38.53 | 38.91 | 38.53 | 38.69 | 150,514 | +0.42(+1.09%) |
Dec 21, 2010 | 38.10 | 38.49 | 38.05 | 38.28 | 100,988 | +0.35(+0.93%) |
Dec 20, 2010 | 38.33 | 38.42 | 37.89 | 37.92 | 124,860 | -0.28(-0.74%) |
Dec 17, 2010 | 38.16 | 38.63 | 37.84 | 38.21 | 939,792 | +0.07(+0.19%) |
Dec 16, 2010 | 37.78 | 38.18 | 37.65 | 38.13 | 188,974 | +0.47(+1.24%) |
Dec 15, 2010 | 37.73 | 38.19 | 37.59 | 37.67 | 223,885 | -0.07(-0.19%) |
Dec 14, 2010 | 37.49 | 37.96 | 37.37 | 37.74 | 325,253 | +0.35(+0.93%) |
Dec 13, 2010 | 37.04 | 37.53 | 37.00 | 37.39 | 284,275 | +0.41(+1.11%) |
Dec 10, 2010 | 36.92 | 37.26 | 36.77 | 36.98 | 318,192 | +0.18(+0.50%) |
Dec 09, 2010 | 37.82 | 38.35 | 36.62 | 36.80 | 467,824 | -1.02(-2.69%) |
Dec 08, 2010 | 37.83 | 38.12 | 37.46 | 37.81 | 326,620 | +0.16(+0.42%) |
Dec 07, 2010 | 38.88 | 38.88 | 37.59 | 37.65 | 194,527 | -0.17(-0.44%) |
Dec 06, 2010 | 37.86 | 37.95 | 37.67 | 37.82 | 256,403 | -0.07(-0.18%) |
Dec 03, 2010 | 37.60 | 38.11 | 37.54 | 37.89 | 312,172 | +0.19(+0.50%) |
Dec 02, 2010 | 36.63 | 37.77 | 36.55 | 37.70 | 285,267 | +1.17(+3.20%) |