Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 41.82 | 42.17 | 41.63 | 42.17 | 394,063 | +0.64(+1.53%) |
Feb 25, 2011 | 41.32 | 41.81 | 41.26 | 41.53 | 311,654 | +0.39(+0.95%) |
Feb 24, 2011 | 41.88 | 42.18 | 41.13 | 41.14 | 516,028 | -0.59(-1.43%) |
Feb 23, 2011 | 40.88 | 42.17 | 40.79 | 41.73 | 552,434 | +0.81(+1.97%) |
Feb 22, 2011 | 42.31 | 42.46 | 40.87 | 40.93 | 634,752 | -0.84(-2.01%) |
Feb 18, 2011 | 42.31 | 42.46 | 41.55 | 41.77 | 779,626 | -0.55(-1.31%) |
Feb 17, 2011 | 41.87 | 42.47 | 41.85 | 42.32 | 378,346 | +0.50(+1.20%) |
Feb 16, 2011 | 41.72 | 42.21 | 41.15 | 41.82 | 416,550 | +0.09(+0.22%) |
Feb 15, 2011 | 41.64 | 42.07 | 41.47 | 41.72 | 467,397 | +0.58(+1.40%) |
Feb 14, 2011 | 40.67 | 41.23 | 40.65 | 41.15 | 281,995 | +0.58(+1.42%) |
Feb 11, 2011 | 40.68 | 41.21 | 40.36 | 40.57 | 528,193 | -0.13(-0.31%) |
Feb 10, 2011 | 40.50 | 41.13 | 40.36 | 40.70 | 435,705 | +0.00(+0.00%) |
Feb 09, 2011 | 41.09 | 41.29 | 40.46 | 40.70 | 546,820 | -0.38(-0.93%) |
Feb 08, 2011 | 40.96 | 41.45 | 40.86 | 41.08 | 424,910 | +0.46(+1.13%) |
Feb 07, 2011 | 40.79 | 41.04 | 40.31 | 40.62 | 515,196 | +0.19(+0.46%) |
Feb 04, 2011 | 41.35 | 41.63 | 40.08 | 40.43 | 778,643 | -0.89(-2.16%) |
Feb 03, 2011 | 40.62 | 41.47 | 40.02 | 41.32 | 645,300 | +0.94(+2.34%) |
Feb 02, 2011 | 41.14 | 41.16 | 40.15 | 40.38 | 531,278 | -0.54(-1.31%) |
Feb 01, 2011 | 39.85 | 41.14 | 39.68 | 40.92 | 939,268 | +1.49(+3.77%) |
Jan 31, 2011 | 39.86 | 39.93 | 39.09 | 39.43 | 428,409 | -0.19(-0.47%) |
Jan 28, 2011 | 39.12 | 40.15 | 38.98 | 39.62 | 562,885 | +0.37(+0.95%) |
Jan 27, 2011 | 40.49 | 40.67 | 38.90 | 39.24 | 619,086 | -1.09(-2.70%) |
Jan 26, 2011 | 39.74 | 40.43 | 39.17 | 40.33 | 667,236 | +0.70(+1.76%) |
Jan 25, 2011 | 38.86 | 40.12 | 38.68 | 39.63 | 1,018,063 | +0.66(+1.70%) |
Jan 24, 2011 | 38.92 | 39.64 | 38.76 | 38.97 | 897,912 | +0.13(+0.33%) |
Jan 21, 2011 | 39.44 | 39.46 | 38.55 | 38.84 | 1,067,143 | -0.49(-1.25%) |
Jan 20, 2011 | 39.89 | 39.89 | 39.05 | 39.34 | 1,484,370 | -1.07(-2.65%) |
Jan 19, 2011 | 40.81 | 41.19 | 40.14 | 40.41 | 795,889 | -0.17(-0.43%) |
Jan 18, 2011 | 40.70 | 41.21 | 40.23 | 40.58 | 992,555 | +0.02(+0.05%) |
Jan 14, 2011 | 41.60 | 41.98 | 40.45 | 40.56 | 1,056,941 | -1.34(-3.20%) |
Jan 13, 2011 | 43.59 | 43.76 | 41.66 | 41.90 | 590,336 | -1.71(-3.92%) |
Jan 12, 2011 | 43.52 | 43.61 | 42.75 | 43.61 | 332,633 | +0.14(+0.33%) |
Jan 11, 2011 | 43.17 | 43.49 | 42.32 | 43.47 | 406,529 | +0.61(+1.43%) |
Jan 10, 2011 | 42.36 | 43.10 | 41.91 | 42.85 | 448,734 | +0.43(+1.02%) |
Jan 07, 2011 | 42.53 | 43.21 | 42.07 | 42.42 | 465,226 | -0.15(-0.36%) |
Jan 06, 2011 | 43.20 | 43.33 | 42.33 | 42.57 | 715,162 | -0.59(-1.38%) |
Jan 05, 2011 | 43.87 | 44.10 | 42.93 | 43.17 | 764,002 | -1.14(-2.57%) |
Jan 04, 2011 | 45.74 | 45.90 | 42.88 | 44.31 | 1,198,172 | -1.71(-3.72%) |
Jan 03, 2011 | 46.68 | 46.68 | 45.47 | 46.02 | 437,410 | -0.31(-0.66%) |
Dec 31, 2010 | 46.20 | 46.71 | 46.06 | 46.33 | 189,199 | +0.20(+0.42%) |
Dec 30, 2010 | 46.64 | 46.83 | 45.85 | 46.13 | 217,425 | -0.31(-0.66%) |
Dec 29, 2010 | 46.74 | 46.81 | 46.04 | 46.44 | 179,474 | -0.08(-0.16%) |
Dec 28, 2010 | 46.21 | 46.69 | 45.95 | 46.51 | 268,094 | +0.89(+1.95%) |
Dec 27, 2010 | 45.50 | 46.17 | 45.22 | 45.62 | 163,500 | -0.03(-0.07%) |
Dec 23, 2010 | 45.69 | 46.14 | 45.38 | 45.66 | 203,763 | -0.05(-0.11%) |
Dec 22, 2010 | 45.90 | 46.05 | 45.59 | 45.71 | 219,749 | -0.09(-0.20%) |
Dec 21, 2010 | 45.84 | 46.29 | 45.56 | 45.80 | 481,774 | +0.06(+0.13%) |
Dec 20, 2010 | 45.77 | 46.10 | 45.14 | 45.74 | 352,697 | +0.19(+0.41%) |
Dec 17, 2010 | 45.15 | 45.80 | 44.60 | 45.55 | 675,465 | +0.54(+1.21%) |
Dec 16, 2010 | 45.32 | 45.32 | 44.39 | 45.01 | 341,904 | -0.31(-0.67%) |
Dec 15, 2010 | 46.11 | 46.25 | 44.98 | 45.32 | 614,490 | -0.95(-2.05%) |
Dec 14, 2010 | 46.16 | 46.63 | 45.73 | 46.27 | 418,290 | +0.41(+0.89%) |
Dec 13, 2010 | 46.00 | 46.44 | 45.77 | 45.86 | 412,979 | +0.32(+0.71%) |
Dec 10, 2010 | 44.95 | 45.89 | 44.45 | 45.54 | 575,346 | +0.57(+1.26%) |
Dec 09, 2010 | 44.51 | 45.15 | 44.51 | 44.97 | 378,049 | +0.39(+0.88%) |
Dec 08, 2010 | 44.37 | 44.84 | 44.02 | 44.58 | 524,740 | +0.17(+0.38%) |
Dec 07, 2010 | 45.80 | 45.86 | 44.30 | 44.41 | 709,362 | -1.06(-2.33%) |
Dec 06, 2010 | 44.66 | 45.61 | 44.52 | 45.47 | 470,521 | +0.78(+1.75%) |
Dec 03, 2010 | 43.98 | 44.77 | 43.77 | 44.69 | 483,545 | +0.78(+1.78%) |
Dec 02, 2010 | 44.29 | 44.57 | 43.61 | 43.91 | 539,992 | -0.28(-0.63%) |