Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.22 | 36.22 | 33.54 | 34.07 | 569,076 | -1.90(-5.28%) |
Feb 25, 2011 | 34.67 | 36.59 | 34.67 | 35.97 | 362,587 | +1.43(+4.15%) |
Feb 24, 2011 | 34.59 | 35.92 | 34.32 | 34.54 | 403,574 | -0.11(-0.33%) |
Feb 23, 2011 | 35.50 | 36.05 | 34.20 | 34.65 | 601,937 | -0.40(-1.14%) |
Feb 22, 2011 | 36.08 | 36.63 | 34.99 | 35.05 | 357,236 | -1.75(-4.75%) |
Feb 18, 2011 | 38.24 | 38.24 | 36.08 | 36.79 | 678,852 | -1.24(-3.27%) |
Feb 17, 2011 | 38.00 | 38.73 | 37.37 | 38.04 | 533,660 | +0.04(+0.10%) |
Feb 16, 2011 | 38.99 | 39.76 | 36.46 | 38.00 | 1,862,779 | -0.06(-0.15%) |
Feb 15, 2011 | 39.59 | 39.75 | 37.80 | 38.06 | 670,989 | -1.78(-4.48%) |
Feb 14, 2011 | 39.82 | 40.10 | 39.49 | 39.84 | 243,067 | +0.40(+1.01%) |
Feb 11, 2011 | 39.18 | 39.62 | 38.61 | 39.44 | 206,321 | +0.28(+0.70%) |
Feb 10, 2011 | 38.36 | 39.54 | 38.16 | 39.17 | 254,085 | +0.33(+0.86%) |
Feb 09, 2011 | 39.11 | 39.26 | 38.28 | 38.84 | 129,101 | -0.32(-0.82%) |
Feb 08, 2011 | 38.97 | 39.23 | 38.22 | 39.16 | 197,728 | +0.36(+0.93%) |
Feb 07, 2011 | 38.19 | 39.26 | 38.04 | 38.80 | 214,068 | +0.63(+1.64%) |
Feb 04, 2011 | 38.68 | 39.05 | 37.16 | 38.17 | 311,066 | -0.43(-1.11%) |
Feb 03, 2011 | 38.32 | 38.68 | 37.64 | 38.60 | 136,538 | +0.47(+1.22%) |
Feb 02, 2011 | 38.02 | 38.67 | 37.97 | 38.13 | 152,701 | +0.20(+0.53%) |
Feb 01, 2011 | 36.75 | 38.54 | 36.69 | 37.93 | 327,128 | +1.36(+3.71%) |
Jan 31, 2011 | 36.59 | 37.15 | 36.44 | 36.58 | 245,516 | -0.26(-0.70%) |
Jan 28, 2011 | 37.35 | 37.63 | 36.55 | 36.83 | 303,556 | -0.73(-1.95%) |
Jan 27, 2011 | 38.50 | 38.50 | 37.43 | 37.56 | 145,594 | -0.72(-1.88%) |
Jan 26, 2011 | 37.17 | 38.28 | 35.95 | 38.28 | 540,399 | +1.26(+3.41%) |
Jan 25, 2011 | 39.38 | 40.30 | 36.59 | 37.02 | 722,843 | -2.52(-6.36%) |
Jan 24, 2011 | 38.39 | 39.92 | 38.16 | 39.54 | 193,357 | +0.93(+2.41%) |
Jan 21, 2011 | 40.37 | 40.62 | 38.60 | 38.61 | 208,341 | -1.27(-3.19%) |
Jan 20, 2011 | 41.10 | 41.57 | 39.34 | 39.88 | 322,039 | -1.71(-4.11%) |
Jan 19, 2011 | 43.43 | 44.51 | 41.56 | 41.59 | 203,291 | -1.79(-4.14%) |
Jan 18, 2011 | 42.77 | 43.39 | 42.13 | 43.38 | 104,884 | +0.43(+0.99%) |
Jan 14, 2011 | 42.64 | 42.97 | 42.26 | 42.96 | 92,448 | +0.21(+0.49%) |
Jan 13, 2011 | 43.98 | 44.14 | 42.23 | 42.75 | 166,999 | -1.25(-2.85%) |
Jan 12, 2011 | 43.32 | 45.42 | 43.12 | 44.00 | 359,282 | +1.12(+2.61%) |
Jan 11, 2011 | 41.68 | 43.08 | 41.68 | 42.88 | 265,286 | +1.42(+3.44%) |
Jan 10, 2011 | 40.61 | 41.89 | 39.46 | 41.46 | 315,049 | +0.60(+1.46%) |
Jan 07, 2011 | 40.80 | 40.97 | 39.99 | 40.86 | 117,575 | +0.24(+0.58%) |
Jan 06, 2011 | 41.97 | 41.97 | 40.57 | 40.62 | 261,945 | -1.14(-2.73%) |
Jan 05, 2011 | 39.87 | 42.03 | 39.39 | 41.76 | 337,283 | +1.88(+4.71%) |
Jan 04, 2011 | 41.91 | 42.03 | 39.18 | 39.88 | 753,637 | -2.34(-5.53%) |
Jan 03, 2011 | 42.42 | 43.34 | 41.98 | 42.22 | 160,208 | +0.12(+0.29%) |
Dec 31, 2010 | 42.94 | 43.63 | 41.53 | 42.09 | 126,937 | -0.82(-1.90%) |
Dec 30, 2010 | 43.65 | 43.82 | 42.72 | 42.91 | 90,300 | -0.87(-1.99%) |
Dec 29, 2010 | 43.20 | 44.13 | 41.87 | 43.78 | 117,768 | +0.75(+1.74%) |
Dec 28, 2010 | 43.71 | 44.13 | 42.68 | 43.03 | 123,575 | -1.12(-2.54%) |
Dec 27, 2010 | 43.96 | 44.25 | 43.24 | 44.15 | 98,973 | +0.11(+0.25%) |
Dec 23, 2010 | 43.97 | 44.65 | 43.70 | 44.04 | 123,144 | -0.03(-0.08%) |
Dec 22, 2010 | 44.54 | 45.10 | 43.76 | 44.08 | 165,655 | -0.44(-0.98%) |
Dec 21, 2010 | 44.27 | 44.78 | 44.12 | 44.51 | 129,211 | +0.59(+1.34%) |
Dec 20, 2010 | 43.10 | 44.16 | 42.79 | 43.92 | 155,418 | +0.65(+1.49%) |
Dec 17, 2010 | 42.82 | 43.64 | 42.82 | 43.28 | 367,000 | +0.55(+1.29%) |
Dec 16, 2010 | 42.68 | 43.10 | 42.05 | 42.73 | 267,942 | +0.28(+0.67%) |
Dec 15, 2010 | 42.73 | 43.10 | 41.95 | 42.44 | 393,348 | -0.59(-1.37%) |
Dec 14, 2010 | 43.33 | 43.58 | 42.93 | 43.03 | 251,422 | -0.30(-0.70%) |
Dec 13, 2010 | 44.42 | 44.42 | 43.17 | 43.34 | 146,601 | -1.08(-2.44%) |
Dec 10, 2010 | 43.96 | 45.13 | 43.96 | 44.42 | 288,475 | +0.52(+1.19%) |
Dec 09, 2010 | 43.73 | 44.05 | 42.56 | 43.90 | 125,951 | +0.72(+1.67%) |
Dec 08, 2010 | 43.90 | 44.54 | 43.00 | 43.17 | 172,097 | -0.50(-1.15%) |
Dec 07, 2010 | 44.18 | 44.50 | 43.25 | 43.68 | 198,255 | -0.08(-0.17%) |
Dec 06, 2010 | 43.94 | 44.78 | 43.53 | 43.75 | 140,677 | -0.18(-0.41%) |
Dec 03, 2010 | 43.53 | 44.35 | 43.15 | 43.93 | 138,232 | +0.29(+0.67%) |
Dec 02, 2010 | 43.34 | 44.18 | 42.62 | 43.64 | 143,687 | +0.52(+1.21%) |