Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.15 | 38.15 | 35.33 | 35.89 | 540,220 | -2.00(-5.28%) |
Feb 25, 2011 | 36.52 | 38.54 | 36.52 | 37.89 | 344,202 | +1.51(+4.15%) |
Feb 24, 2011 | 36.44 | 37.84 | 36.15 | 36.38 | 383,110 | -0.12(-0.33%) |
Feb 23, 2011 | 37.40 | 37.98 | 36.03 | 36.50 | 571,415 | -0.42(-1.14%) |
Feb 22, 2011 | 38.01 | 38.59 | 36.86 | 36.92 | 339,122 | -1.84(-4.75%) |
Feb 18, 2011 | 40.28 | 40.28 | 38.01 | 38.76 | 644,430 | -1.31(-3.27%) |
Feb 17, 2011 | 40.03 | 40.80 | 39.37 | 40.07 | 506,600 | +0.04(+0.10%) |
Feb 16, 2011 | 41.07 | 41.88 | 38.41 | 40.03 | 1,768,324 | -0.06(-0.15%) |
Feb 15, 2011 | 41.71 | 41.87 | 39.82 | 40.09 | 636,966 | -1.88(-4.48%) |
Feb 14, 2011 | 41.95 | 42.24 | 41.60 | 41.97 | 230,742 | +0.42(+1.01%) |
Feb 11, 2011 | 41.27 | 41.74 | 40.67 | 41.55 | 195,860 | +0.29(+0.70%) |
Feb 10, 2011 | 40.41 | 41.65 | 40.20 | 41.26 | 241,202 | +0.35(+0.86%) |
Feb 09, 2011 | 41.20 | 41.36 | 40.32 | 40.91 | 122,555 | -0.34(-0.82%) |
Feb 08, 2011 | 41.05 | 41.33 | 40.26 | 41.25 | 187,702 | +0.38(+0.93%) |
Feb 07, 2011 | 40.23 | 41.36 | 40.07 | 40.87 | 203,214 | +0.66(+1.64%) |
Feb 04, 2011 | 40.75 | 41.14 | 39.15 | 40.21 | 295,293 | -0.45(-1.11%) |
Feb 03, 2011 | 40.37 | 40.75 | 39.65 | 40.66 | 129,615 | +0.49(+1.22%) |
Feb 02, 2011 | 40.05 | 40.74 | 40.00 | 40.17 | 144,958 | +0.21(+0.53%) |
Feb 01, 2011 | 38.71 | 40.60 | 38.65 | 39.96 | 310,541 | +1.43(+3.71%) |
Jan 31, 2011 | 38.54 | 39.13 | 38.39 | 38.53 | 233,067 | -0.27(-0.70%) |
Jan 28, 2011 | 39.35 | 39.64 | 38.50 | 38.80 | 288,164 | -0.77(-1.95%) |
Jan 27, 2011 | 40.56 | 40.56 | 39.43 | 39.57 | 138,212 | -0.76(-1.88%) |
Jan 26, 2011 | 39.16 | 40.33 | 37.87 | 40.33 | 512,997 | +1.33(+3.41%) |
Jan 25, 2011 | 41.48 | 42.45 | 38.54 | 39.00 | 686,190 | -2.65(-6.36%) |
Jan 24, 2011 | 40.44 | 42.05 | 40.20 | 41.65 | 183,553 | +0.98(+2.41%) |
Jan 21, 2011 | 42.53 | 42.79 | 40.66 | 40.67 | 197,777 | -1.34(-3.19%) |
Jan 20, 2011 | 43.30 | 43.79 | 41.44 | 42.01 | 305,710 | -1.80(-4.11%) |
Jan 19, 2011 | 45.75 | 46.89 | 43.78 | 43.81 | 192,983 | -1.89(-4.14%) |
Jan 18, 2011 | 45.05 | 45.71 | 44.38 | 45.70 | 99,566 | +0.45(+0.99%) |
Jan 14, 2011 | 44.92 | 45.26 | 44.52 | 45.25 | 87,761 | +0.22(+0.49%) |
Jan 13, 2011 | 46.33 | 46.50 | 44.49 | 45.03 | 158,531 | -1.32(-2.85%) |
Jan 12, 2011 | 45.63 | 47.85 | 45.42 | 46.35 | 341,064 | +1.18(+2.61%) |
Jan 11, 2011 | 43.91 | 45.38 | 43.91 | 45.17 | 251,835 | +1.50(+3.43%) |
Jan 10, 2011 | 42.78 | 44.13 | 41.57 | 43.67 | 299,074 | +0.63(+1.46%) |
Jan 07, 2011 | 42.98 | 43.16 | 42.13 | 43.04 | 111,614 | +0.25(+0.58%) |
Jan 06, 2011 | 44.21 | 44.21 | 42.74 | 42.79 | 248,663 | -1.20(-2.73%) |
Jan 05, 2011 | 42.00 | 44.27 | 41.49 | 43.99 | 320,181 | +1.98(+4.71%) |
Jan 04, 2011 | 44.15 | 44.28 | 41.27 | 42.01 | 715,423 | -2.46(-5.53%) |
Jan 03, 2011 | 44.69 | 45.65 | 44.22 | 44.47 | 152,085 | +0.13(+0.29%) |
Dec 31, 2010 | 45.23 | 45.96 | 43.75 | 44.34 | 120,501 | -0.86(-1.90%) |
Dec 30, 2010 | 45.98 | 46.16 | 45.00 | 45.20 | 85,722 | -0.92(-1.99%) |
Dec 29, 2010 | 45.51 | 46.49 | 44.11 | 46.12 | 111,797 | +0.79(+1.74%) |
Dec 28, 2010 | 46.05 | 46.49 | 44.96 | 45.33 | 117,309 | -1.18(-2.54%) |
Dec 27, 2010 | 46.31 | 46.61 | 45.55 | 46.51 | 93,955 | +0.11(+0.25%) |
Dec 23, 2010 | 46.32 | 47.03 | 46.03 | 46.40 | 116,900 | -0.03(-0.08%) |
Dec 22, 2010 | 46.92 | 47.51 | 46.10 | 46.43 | 157,256 | -0.46(-0.98%) |
Dec 21, 2010 | 46.63 | 47.17 | 46.48 | 46.89 | 122,660 | +0.62(+1.34%) |
Dec 20, 2010 | 45.40 | 46.52 | 45.08 | 46.27 | 147,538 | +0.68(+1.49%) |
Dec 17, 2010 | 45.11 | 45.97 | 45.11 | 45.59 | 348,391 | +0.58(+1.29%) |
Dec 16, 2010 | 44.96 | 45.40 | 44.30 | 45.01 | 254,356 | +0.30(+0.67%) |
Dec 15, 2010 | 45.01 | 45.40 | 44.19 | 44.71 | 373,403 | -0.62(-1.37%) |
Dec 14, 2010 | 45.64 | 45.91 | 45.22 | 45.33 | 238,674 | -0.32(-0.70%) |
Dec 13, 2010 | 46.79 | 46.79 | 45.48 | 45.65 | 139,168 | -1.14(-2.44%) |
Dec 10, 2010 | 46.31 | 47.54 | 46.31 | 46.79 | 273,848 | +0.55(+1.19%) |
Dec 09, 2010 | 46.07 | 46.40 | 44.84 | 46.24 | 119,565 | +0.76(+1.67%) |
Dec 08, 2010 | 46.24 | 46.92 | 45.30 | 45.48 | 163,371 | -0.53(-1.15%) |
Dec 07, 2010 | 46.54 | 46.88 | 45.56 | 46.01 | 188,203 | -0.08(-0.17%) |
Dec 06, 2010 | 46.29 | 47.17 | 45.86 | 46.09 | 133,544 | -0.19(-0.41%) |
Dec 03, 2010 | 45.85 | 46.72 | 45.45 | 46.28 | 131,223 | +0.31(+0.67%) |
Dec 02, 2010 | 45.65 | 46.54 | 44.90 | 45.97 | 136,402 | +0.55(+1.21%) |