Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.78 | 42.03 | 40.78 | 41.95 | 181,334 | +1.30(+3.19%) |
Feb 25, 2011 | 39.80 | 40.70 | 39.74 | 40.65 | 155,633 | +0.91(+2.29%) |
Feb 24, 2011 | 39.40 | 39.92 | 39.11 | 39.74 | 152,492 | +0.46(+1.17%) |
Feb 23, 2011 | 39.37 | 39.49 | 39.19 | 39.28 | 126,459 | -0.01(-0.02%) |
Feb 22, 2011 | 39.53 | 39.90 | 39.18 | 39.29 | 143,955 | -0.41(-1.04%) |
Feb 18, 2011 | 39.23 | 39.70 | 39.17 | 39.70 | 84,446 | +0.71(+1.81%) |
Feb 17, 2011 | 38.83 | 39.16 | 38.63 | 38.99 | 73,744 | +0.19(+0.50%) |
Feb 16, 2011 | 38.91 | 38.98 | 38.47 | 38.80 | 97,597 | +0.07(+0.17%) |
Feb 15, 2011 | 38.97 | 39.13 | 38.70 | 38.73 | 146,773 | -0.40(-1.02%) |
Feb 14, 2011 | 39.39 | 39.46 | 38.87 | 39.13 | 76,431 | -0.31(-0.79%) |
Feb 11, 2011 | 39.03 | 39.47 | 38.77 | 39.45 | 114,265 | +0.31(+0.80%) |
Feb 10, 2011 | 39.00 | 39.24 | 38.85 | 39.13 | 121,157 | +0.05(+0.12%) |
Feb 09, 2011 | 38.75 | 39.11 | 38.62 | 39.09 | 109,884 | +0.20(+0.51%) |
Feb 08, 2011 | 38.74 | 38.91 | 38.47 | 38.89 | 55,590 | +0.19(+0.48%) |
Feb 07, 2011 | 38.35 | 38.83 | 38.35 | 38.70 | 70,098 | +0.32(+0.83%) |
Feb 04, 2011 | 38.68 | 38.68 | 38.21 | 38.38 | 54,064 | -0.27(-0.69%) |
Feb 03, 2011 | 38.52 | 38.89 | 38.24 | 38.65 | 52,546 | +0.03(+0.07%) |
Feb 02, 2011 | 38.94 | 39.17 | 38.37 | 38.62 | 70,632 | -0.49(-1.26%) |
Feb 01, 2011 | 38.99 | 39.26 | 38.46 | 39.11 | 104,392 | +0.38(+0.98%) |
Jan 31, 2011 | 38.81 | 39.06 | 38.55 | 38.73 | 95,744 | +0.17(+0.43%) |
Jan 28, 2011 | 39.55 | 39.55 | 38.53 | 38.57 | 152,968 | -0.96(-2.42%) |
Jan 27, 2011 | 39.52 | 40.02 | 39.48 | 39.53 | 91,620 | +0.15(+0.37%) |
Jan 26, 2011 | 39.49 | 39.68 | 39.31 | 39.38 | 134,459 | +0.02(+0.05%) |
Jan 25, 2011 | 38.83 | 39.49 | 38.83 | 39.36 | 167,810 | +0.32(+0.82%) |
Jan 24, 2011 | 39.21 | 39.53 | 38.95 | 39.04 | 87,629 | -0.12(-0.31%) |
Jan 21, 2011 | 39.51 | 39.57 | 39.03 | 39.16 | 191,154 | -0.11(-0.29%) |
Jan 20, 2011 | 39.15 | 39.51 | 38.89 | 39.27 | 320,645 | +0.05(+0.12%) |
Jan 19, 2011 | 39.21 | 39.53 | 39.03 | 39.23 | 140,548 | -0.07(-0.17%) |
Jan 18, 2011 | 38.95 | 39.31 | 38.64 | 39.29 | 78,537 | +0.27(+0.70%) |
Jan 14, 2011 | 37.70 | 39.11 | 37.70 | 39.02 | 349,603 | +0.16(+0.41%) |
Jan 13, 2011 | 38.76 | 39.13 | 38.71 | 38.86 | 164,645 | +0.13(+0.34%) |
Jan 12, 2011 | 38.52 | 38.77 | 38.24 | 38.73 | 140,790 | +0.55(+1.45%) |
Jan 11, 2011 | 38.14 | 38.29 | 37.86 | 38.17 | 95,657 | +0.22(+0.58%) |
Jan 10, 2011 | 37.64 | 38.14 | 37.34 | 37.95 | 118,070 | +0.29(+0.76%) |
Jan 07, 2011 | 37.22 | 37.75 | 37.17 | 37.67 | 222,738 | +0.64(+1.73%) |
Jan 06, 2011 | 37.51 | 37.56 | 37.02 | 37.03 | 107,560 | -0.41(-1.10%) |
Jan 05, 2011 | 37.38 | 37.65 | 37.03 | 37.44 | 98,960 | -0.04(-0.11%) |
Jan 04, 2011 | 38.13 | 38.27 | 37.40 | 37.48 | 148,181 | -0.52(-1.37%) |
Jan 03, 2011 | 37.35 | 38.04 | 37.35 | 38.00 | 124,483 | +0.92(+2.49%) |
Dec 31, 2010 | 37.04 | 37.91 | 36.98 | 37.08 | 134,763 | -0.01(-0.02%) |
Dec 30, 2010 | 37.06 | 37.22 | 36.98 | 37.08 | 135,353 | -0.05(-0.14%) |
Dec 29, 2010 | 37.67 | 37.67 | 37.03 | 37.14 | 103,929 | -0.37(-0.99%) |
Dec 28, 2010 | 37.40 | 37.54 | 37.10 | 37.51 | 64,671 | +0.25(+0.68%) |
Dec 27, 2010 | 36.93 | 37.27 | 36.74 | 37.26 | 66,885 | +0.26(+0.70%) |
Dec 23, 2010 | 37.17 | 37.24 | 36.93 | 37.00 | 50,683 | -0.16(-0.43%) |
Dec 22, 2010 | 37.02 | 37.38 | 36.88 | 37.16 | 91,494 | +0.19(+0.50%) |
Dec 21, 2010 | 37.08 | 37.20 | 36.87 | 36.97 | 144,735 | +0.11(+0.31%) |
Dec 20, 2010 | 36.61 | 37.08 | 36.61 | 36.86 | 189,059 | +0.38(+1.04%) |
Dec 17, 2010 | 36.19 | 36.48 | 35.83 | 36.48 | 360,751 | +0.35(+0.98%) |
Dec 16, 2010 | 35.89 | 36.17 | 35.67 | 36.12 | 172,416 | +0.41(+1.14%) |
Dec 15, 2010 | 35.93 | 36.26 | 35.55 | 35.72 | 227,541 | -0.19(-0.52%) |
Dec 14, 2010 | 35.93 | 36.33 | 35.80 | 35.91 | 159,310 | +0.15(+0.41%) |
Dec 13, 2010 | 35.77 | 36.24 | 35.65 | 35.76 | 112,649 | +0.11(+0.31%) |
Dec 10, 2010 | 35.26 | 36.08 | 35.23 | 35.65 | 170,908 | +0.39(+1.10%) |
Dec 09, 2010 | 35.20 | 35.45 | 35.15 | 35.26 | 193,736 | +0.22(+0.62%) |
Dec 08, 2010 | 35.32 | 35.38 | 34.81 | 35.04 | 116,021 | -0.22(-0.62%) |
Dec 07, 2010 | 35.54 | 35.72 | 35.09 | 35.26 | 109,407 | +0.05(+0.13%) |
Dec 06, 2010 | 35.34 | 35.40 | 35.13 | 35.21 | 162,223 | -0.16(-0.45%) |
Dec 03, 2010 | 35.31 | 35.48 | 35.05 | 35.37 | 74,545 | -0.05(-0.13%) |
Dec 02, 2010 | 35.07 | 35.59 | 34.78 | 35.42 | 95,368 | +0.45(+1.28%) |