Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 42.14 | 43.18 | 42.14 | 42.87 | 200,415 | +0.30(+0.71%) |
Feb 25, 2011 | 41.44 | 42.83 | 41.40 | 42.57 | 152,984 | +1.50(+3.65%) |
Feb 24, 2011 | 39.30 | 41.33 | 39.30 | 41.07 | 136,914 | +1.00(+2.50%) |
Feb 23, 2011 | 40.85 | 40.96 | 39.89 | 40.06 | 60,820 | -0.87(-2.14%) |
Feb 22, 2011 | 41.41 | 41.74 | 40.78 | 40.94 | 42,134 | -1.03(-2.45%) |
Feb 18, 2011 | 41.60 | 41.97 | 41.36 | 41.97 | 65,627 | +0.24(+0.58%) |
Feb 17, 2011 | 42.04 | 42.18 | 41.56 | 41.73 | 50,258 | -0.52(-1.24%) |
Feb 16, 2011 | 41.95 | 42.28 | 41.92 | 42.25 | 30,138 | +0.36(+0.86%) |
Feb 15, 2011 | 41.91 | 42.07 | 41.68 | 41.89 | 31,720 | -0.03(-0.08%) |
Feb 14, 2011 | 41.99 | 42.13 | 41.77 | 41.92 | 30,417 | -0.03(-0.06%) |
Feb 11, 2011 | 41.49 | 42.03 | 41.49 | 41.95 | 30,148 | +0.40(+0.97%) |
Feb 10, 2011 | 41.44 | 41.74 | 41.44 | 41.55 | 15,303 | -0.01(-0.02%) |
Feb 09, 2011 | 41.68 | 41.68 | 41.38 | 41.56 | 38,507 | -0.29(-0.70%) |
Feb 08, 2011 | 41.99 | 41.99 | 41.38 | 41.85 | 41,384 | +0.09(+0.21%) |
Feb 07, 2011 | 42.27 | 42.27 | 41.68 | 41.76 | 42,450 | -0.51(-1.22%) |
Feb 04, 2011 | 42.16 | 42.33 | 41.68 | 42.28 | 49,275 | +0.03(+0.08%) |
Feb 03, 2011 | 41.89 | 42.39 | 41.10 | 42.24 | 104,603 | -0.05(-0.12%) |
Feb 02, 2011 | 42.56 | 42.71 | 42.23 | 42.29 | 17,461 | -0.27(-0.64%) |
Feb 01, 2011 | 41.97 | 42.71 | 41.80 | 42.57 | 40,211 | +0.76(+1.83%) |
Jan 31, 2011 | 41.89 | 42.05 | 41.36 | 41.80 | 61,947 | +0.18(+0.43%) |
Jan 28, 2011 | 42.34 | 42.53 | 41.59 | 41.62 | 28,740 | -0.63(-1.48%) |
Jan 27, 2011 | 42.41 | 42.41 | 42.12 | 42.25 | 13,547 | -0.18(-0.42%) |
Jan 26, 2011 | 42.47 | 42.47 | 41.98 | 42.43 | 30,889 | +0.12(+0.28%) |
Jan 25, 2011 | 41.89 | 42.31 | 41.59 | 42.31 | 50,690 | +0.31(+0.74%) |
Jan 24, 2011 | 41.77 | 42.00 | 41.21 | 42.00 | 55,903 | +0.28(+0.68%) |
Jan 21, 2011 | 42.02 | 42.28 | 41.47 | 41.72 | 31,721 | -0.15(-0.35%) |
Jan 20, 2011 | 41.53 | 42.07 | 41.27 | 41.86 | 35,503 | +0.16(+0.39%) |
Jan 19, 2011 | 42.16 | 42.25 | 41.49 | 41.70 | 30,713 | -0.57(-1.34%) |
Jan 18, 2011 | 42.32 | 42.48 | 42.04 | 42.27 | 53,329 | -0.20(-0.46%) |
Jan 14, 2011 | 42.41 | 42.84 | 42.26 | 42.47 | 40,095 | -0.06(-0.14%) |
Jan 13, 2011 | 42.87 | 43.07 | 42.18 | 42.53 | 70,089 | -0.62(-1.43%) |
Jan 12, 2011 | 43.33 | 43.46 | 42.76 | 43.14 | 51,208 | -0.13(-0.30%) |
Jan 11, 2011 | 43.13 | 43.28 | 42.93 | 43.27 | 34,913 | +0.26(+0.60%) |
Jan 10, 2011 | 42.21 | 43.04 | 41.88 | 43.01 | 73,351 | +0.54(+1.27%) |
Jan 07, 2011 | 42.95 | 42.96 | 42.21 | 42.47 | 35,751 | -0.39(-0.90%) |
Jan 06, 2011 | 43.26 | 43.47 | 42.66 | 42.86 | 40,266 | -0.47(-1.09%) |
Jan 05, 2011 | 42.99 | 43.45 | 42.99 | 43.33 | 37,860 | +0.15(+0.34%) |
Jan 04, 2011 | 43.25 | 43.33 | 42.59 | 43.19 | 34,845 | -0.02(-0.04%) |
Jan 03, 2011 | 43.10 | 43.61 | 42.63 | 43.20 | 43,409 | +0.37(+0.86%) |
Dec 31, 2010 | 42.76 | 43.09 | 42.71 | 42.83 | 31,725 | +0.11(+0.26%) |
Dec 30, 2010 | 42.97 | 42.98 | 42.61 | 42.72 | 26,917 | -0.21(-0.48%) |
Dec 29, 2010 | 42.88 | 43.07 | 42.58 | 42.93 | 40,267 | +0.21(+0.50%) |
Dec 28, 2010 | 42.40 | 43.01 | 42.35 | 42.71 | 68,553 | +0.31(+0.73%) |
Dec 27, 2010 | 41.70 | 42.41 | 41.52 | 42.41 | 29,178 | +0.51(+1.23%) |
Dec 23, 2010 | 41.98 | 42.16 | 41.81 | 41.89 | 22,310 | -0.09(-0.22%) |
Dec 22, 2010 | 41.73 | 42.27 | 41.65 | 41.98 | 24,314 | +0.33(+0.80%) |
Dec 21, 2010 | 41.58 | 41.85 | 41.50 | 41.65 | 31,500 | +0.14(+0.33%) |
Dec 20, 2010 | 41.20 | 41.58 | 41.20 | 41.51 | 50,554 | +0.35(+0.85%) |
Dec 17, 2010 | 41.01 | 41.35 | 40.96 | 41.16 | 56,307 | +0.12(+0.29%) |
Dec 16, 2010 | 41.14 | 41.45 | 40.97 | 41.04 | 74,103 | -0.09(-0.23%) |
Dec 15, 2010 | 41.09 | 41.64 | 41.09 | 41.14 | 60,048 | -0.10(-0.25%) |
Dec 14, 2010 | 41.08 | 41.55 | 41.08 | 41.24 | 59,095 | +0.10(+0.25%) |
Dec 13, 2010 | 41.34 | 41.72 | 41.05 | 41.14 | 45,507 | -0.06(-0.15%) |
Dec 10, 2010 | 40.84 | 41.42 | 40.73 | 41.20 | 58,895 | +0.37(+0.90%) |
Dec 09, 2010 | 41.23 | 41.30 | 40.59 | 40.83 | 33,709 | -0.09(-0.21%) |
Dec 08, 2010 | 41.17 | 41.42 | 40.68 | 40.91 | 65,010 | -0.21(-0.52%) |
Dec 07, 2010 | 41.17 | 41.32 | 40.97 | 41.13 | 47,975 | +0.26(+0.63%) |
Dec 06, 2010 | 41.02 | 41.17 | 40.74 | 40.87 | 30,860 | -0.12(-0.29%) |
Dec 03, 2010 | 40.62 | 41.11 | 40.56 | 40.99 | 51,243 | +0.31(+0.76%) |
Dec 02, 2010 | 40.31 | 40.94 | 40.31 | 40.68 | 40,941 | +0.32(+0.79%) |