Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.23 | 40.32 | 40.04 | 40.32 | 1,740,668 | +0.32(+0.79%) |
Feb 25, 2011 | 40.02 | 40.26 | 39.87 | 40.00 | 1,523,010 | +0.13(+0.33%) |
Feb 24, 2011 | 39.84 | 40.03 | 39.60 | 39.87 | 1,738,387 | -0.05(-0.12%) |
Feb 23, 2011 | 39.95 | 40.15 | 39.79 | 39.91 | 1,590,421 | +0.01(+0.02%) |
Feb 22, 2011 | 39.70 | 40.15 | 39.63 | 39.90 | 1,851,555 | -0.30(-0.74%) |
Feb 18, 2011 | 40.19 | 40.30 | 40.15 | 40.20 | 1,583,477 | -0.05(-0.12%) |
Feb 17, 2011 | 40.02 | 40.31 | 39.84 | 40.25 | 1,140,863 | +0.09(+0.23%) |
Feb 16, 2011 | 40.09 | 40.28 | 39.94 | 40.15 | 1,514,342 | +0.13(+0.33%) |
Feb 15, 2011 | 39.87 | 40.14 | 39.83 | 40.02 | 1,318,085 | -0.07(-0.16%) |
Feb 14, 2011 | 40.04 | 40.19 | 39.89 | 40.09 | 818,866 | +0.04(+0.09%) |
Feb 11, 2011 | 39.78 | 40.31 | 39.78 | 40.05 | 1,607,956 | +0.03(+0.07%) |
Feb 10, 2011 | 39.88 | 40.19 | 39.86 | 40.02 | 1,418,850 | +0.00(+0.00%) |
Feb 09, 2011 | 39.97 | 40.20 | 39.75 | 40.02 | 1,161,339 | -0.03(-0.07%) |
Feb 08, 2011 | 40.35 | 40.35 | 39.82 | 40.05 | 1,579,696 | -0.22(-0.55%) |
Feb 07, 2011 | 40.95 | 42.17 | 39.87 | 40.28 | 2,716,694 | +1.74(+4.52%) |
Feb 04, 2011 | 38.38 | 38.53 | 38.18 | 38.53 | 734,462 | +0.11(+0.29%) |
Feb 03, 2011 | 38.37 | 38.56 | 38.11 | 38.42 | 852,804 | -0.01(-0.02%) |
Feb 02, 2011 | 38.23 | 38.49 | 38.17 | 38.43 | 1,730,219 | +0.02(+0.05%) |
Feb 01, 2011 | 37.56 | 38.43 | 37.51 | 38.41 | 1,119,503 | +1.14(+3.05%) |
Jan 31, 2011 | 37.27 | 37.53 | 37.22 | 37.28 | 1,051,412 | +0.08(+0.23%) |
Jan 28, 2011 | 37.93 | 37.94 | 37.06 | 37.19 | 1,366,301 | -0.69(-1.82%) |
Jan 27, 2011 | 37.79 | 37.88 | 37.54 | 37.88 | 939,651 | +0.29(+0.77%) |
Jan 26, 2011 | 37.90 | 38.06 | 37.59 | 37.59 | 2,090,662 | -0.29(-0.76%) |
Jan 25, 2011 | 37.57 | 37.88 | 37.49 | 37.88 | 1,122,500 | +0.20(+0.52%) |
Jan 24, 2011 | 37.38 | 37.69 | 37.37 | 37.69 | 1,024,044 | +0.24(+0.65%) |
Jan 21, 2011 | 37.50 | 37.65 | 37.31 | 37.45 | 1,110,814 | +0.18(+0.47%) |
Jan 20, 2011 | 36.97 | 37.30 | 36.82 | 37.27 | 1,761,246 | +0.22(+0.60%) |
Jan 19, 2011 | 37.55 | 37.60 | 37.01 | 37.05 | 1,393,581 | -0.60(-1.58%) |
Jan 18, 2011 | 37.58 | 37.73 | 37.49 | 37.64 | 1,339,042 | +0.08(+0.22%) |
Jan 14, 2011 | 37.55 | 37.80 | 37.43 | 37.56 | 1,151,916 | -0.11(-0.30%) |
Jan 13, 2011 | 37.95 | 38.03 | 37.37 | 37.67 | 1,128,644 | -0.31(-0.81%) |
Jan 12, 2011 | 37.64 | 38.03 | 37.47 | 37.98 | 993,690 | +0.64(+1.72%) |
Jan 11, 2011 | 37.36 | 37.46 | 37.21 | 37.33 | 1,240,368 | +0.09(+0.25%) |
Jan 10, 2011 | 36.95 | 37.34 | 36.78 | 37.24 | 1,172,909 | +0.03(+0.07%) |
Jan 07, 2011 | 37.01 | 37.24 | 36.74 | 37.21 | 1,920,042 | +0.21(+0.58%) |
Jan 06, 2011 | 36.83 | 37.05 | 36.52 | 37.00 | 1,336,158 | +0.12(+0.33%) |
Jan 05, 2011 | 36.38 | 36.94 | 36.36 | 36.88 | 1,121,100 | +0.30(+0.81%) |
Jan 04, 2011 | 36.68 | 36.77 | 36.48 | 36.58 | 1,028,727 | -0.09(-0.25%) |
Jan 03, 2011 | 36.54 | 36.74 | 36.48 | 36.67 | 1,496,685 | +0.46(+1.26%) |
Dec 31, 2010 | 36.24 | 36.33 | 36.16 | 36.22 | 1,324,197 | -0.03(-0.08%) |
Dec 30, 2010 | 36.25 | 36.40 | 36.18 | 36.25 | 974,274 | -0.06(-0.15%) |
Dec 29, 2010 | 36.36 | 36.48 | 36.29 | 36.30 | 742,984 | -0.01(-0.03%) |
Dec 28, 2010 | 36.60 | 36.60 | 36.22 | 36.31 | 733,910 | -0.16(-0.43%) |
Dec 27, 2010 | 36.13 | 36.52 | 35.99 | 36.47 | 547,631 | +0.19(+0.51%) |
Dec 23, 2010 | 36.40 | 36.61 | 36.24 | 36.28 | 499,860 | -0.20(-0.56%) |
Dec 22, 2010 | 36.29 | 36.63 | 36.26 | 36.49 | 875,113 | +0.20(+0.56%) |
Dec 21, 2010 | 36.27 | 36.42 | 36.15 | 36.28 | 881,028 | +0.17(+0.46%) |
Dec 20, 2010 | 36.01 | 36.25 | 35.99 | 36.11 | 839,559 | +0.14(+0.39%) |
Dec 17, 2010 | 35.91 | 36.09 | 35.74 | 35.98 | 1,518,705 | +0.01(+0.03%) |
Dec 16, 2010 | 35.83 | 35.98 | 35.60 | 35.97 | 1,088,422 | +0.20(+0.57%) |
Dec 15, 2010 | 35.72 | 36.07 | 35.63 | 35.76 | 1,363,381 | -0.11(-0.31%) |
Dec 14, 2010 | 36.02 | 36.30 | 35.82 | 35.87 | 1,116,705 | -0.16(-0.44%) |
Dec 13, 2010 | 36.13 | 36.76 | 35.99 | 36.03 | 1,248,428 | -0.06(-0.15%) |
Dec 10, 2010 | 35.84 | 36.12 | 35.74 | 36.09 | 918,905 | +0.28(+0.78%) |
Dec 09, 2010 | 35.85 | 35.99 | 35.70 | 35.81 | 967,158 | +0.12(+0.34%) |
Dec 08, 2010 | 35.33 | 35.73 | 35.24 | 35.69 | 1,566,999 | +0.38(+1.08%) |
Dec 07, 2010 | 35.69 | 35.81 | 35.31 | 35.31 | 1,217,651 | -0.09(-0.26%) |
Dec 06, 2010 | 35.38 | 35.50 | 35.18 | 35.40 | 871,645 | -0.09(-0.26%) |
Dec 03, 2010 | 35.46 | 35.66 | 35.26 | 35.49 | 1,496,686 | -0.08(-0.24%) |
Dec 02, 2010 | 35.27 | 35.78 | 35.15 | 35.58 | 1,536,927 | +0.29(+0.82%) |