Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.19 | 39.39 | 38.92 | 39.34 | 12,600 | +0.41(+1.05%) |
Feb 25, 2011 | 39.22 | 39.35 | 38.84 | 38.93 | 18,835 | -0.86(-2.16%) |
Feb 24, 2011 | 38.30 | 39.88 | 38.00 | 39.79 | 52,730 | +1.00(+2.58%) |
Feb 23, 2011 | 39.53 | 39.53 | 38.15 | 38.79 | 47,714 | -1.39(-3.46%) |
Feb 22, 2011 | 39.53 | 40.75 | 39.53 | 40.18 | 37,410 | -2.54(-5.95%) |
Feb 18, 2011 | 42.51 | 42.78 | 42.29 | 42.72 | 7,720 | -0.38(-0.88%) |
Feb 17, 2011 | 43.67 | 43.67 | 43.05 | 43.10 | 4,205 | -0.62(-1.42%) |
Feb 16, 2011 | 43.58 | 44.00 | 43.42 | 43.72 | 4,796 | -0.13(-0.30%) |
Feb 15, 2011 | 43.16 | 44.01 | 43.15 | 43.85 | 15,575 | +0.62(+1.43%) |
Feb 14, 2011 | 42.88 | 43.28 | 42.55 | 43.23 | 4,636 | +0.21(+0.49%) |
Feb 11, 2011 | 42.45 | 43.21 | 42.45 | 43.02 | 15,507 | +0.55(+1.30%) |
Feb 10, 2011 | 42.34 | 42.58 | 42.34 | 42.47 | 2,300 | -0.07(-0.16%) |
Feb 09, 2011 | 42.20 | 42.75 | 42.17 | 42.54 | 16,988 | +0.07(+0.16%) |
Feb 08, 2011 | 42.72 | 42.77 | 42.12 | 42.47 | 17,450 | +0.07(+0.17%) |
Feb 07, 2011 | 41.69 | 42.40 | 41.69 | 42.40 | 6,725 | +0.73(+1.75%) |
Feb 04, 2011 | 40.50 | 41.75 | 40.50 | 41.67 | 7,844 | +0.84(+2.06%) |
Feb 03, 2011 | 40.75 | 40.85 | 40.75 | 40.83 | 1,500 | +0.16(+0.39%) |
Feb 02, 2011 | 40.50 | 41.04 | 40.36 | 40.67 | 21,439 | -0.20(-0.49%) |
Feb 01, 2011 | 40.23 | 40.94 | 40.18 | 40.87 | 9,552 | +0.65(+1.62%) |
Jan 31, 2011 | 41.68 | 41.68 | 39.99 | 40.22 | 37,663 | -1.24(-2.99%) |
Jan 28, 2011 | 42.62 | 42.62 | 41.29 | 41.46 | 13,450 | -1.91(-4.40%) |
Jan 27, 2011 | 43.12 | 43.39 | 43.12 | 43.37 | 9,846 | +0.99(+2.34%) |
Jan 26, 2011 | 42.42 | 42.43 | 42.37 | 42.38 | 1,600 | -0.65(-1.51%) |
Jan 25, 2011 | 42.86 | 43.09 | 42.85 | 43.03 | 11,857 | +0.75(+1.77%) |
Jan 24, 2011 | 42.33 | 42.55 | 42.13 | 42.28 | 17,354 | +0.66(+1.59%) |
Jan 21, 2011 | 41.49 | 41.66 | 41.43 | 41.62 | 3,100 | +0.07(+0.17%) |
Jan 20, 2011 | 41.40 | 41.74 | 41.40 | 41.55 | 10,656 | +1.03(+2.54%) |
Jan 19, 2011 | 40.40 | 40.52 | 40.27 | 40.52 | 4,400 | +0.10(+0.25%) |
Jan 18, 2011 | 40.66 | 40.66 | 40.28 | 40.42 | 2,225 | +0.09(+0.22%) |
Jan 14, 2011 | 40.66 | 40.66 | 40.25 | 40.33 | 43,073 | -0.10(-0.25%) |
Jan 13, 2011 | 40.13 | 40.46 | 39.97 | 40.43 | 70,878 | +0.27(+0.67%) |
Jan 12, 2011 | 40.07 | 40.17 | 39.95 | 40.16 | 10,816 | -0.16(-0.40%) |
Jan 11, 2011 | 40.80 | 41.01 | 40.28 | 40.32 | 291,631 | -0.92(-2.23%) |
Jan 10, 2011 | 41.24 | 41.49 | 41.19 | 41.24 | 7,973 | -0.64(-1.53%) |
Jan 07, 2011 | 42.02 | 42.22 | 41.88 | 41.88 | 4,476 | +0.15(+0.36%) |
Jan 06, 2011 | 41.54 | 41.89 | 41.32 | 41.73 | 17,807 | +0.87(+2.13%) |
Jan 05, 2011 | 41.56 | 41.78 | 40.82 | 40.86 | 9,989 | -0.45(-1.09%) |
Jan 04, 2011 | 40.90 | 41.70 | 40.90 | 41.31 | 30,762 | +0.98(+2.43%) |
Jan 03, 2011 | 40.01 | 40.33 | 39.97 | 40.33 | 2,916 | -0.09(-0.22%) |
Dec 31, 2010 | 40.45 | 40.51 | 40.24 | 40.42 | 6,187 | -0.85(-2.06%) |
Dec 30, 2010 | 40.96 | 41.41 | 40.96 | 41.27 | 10,041 | +0.68(+1.68%) |
Dec 29, 2010 | 40.45 | 40.60 | 40.43 | 40.59 | 4,918 | +0.09(+0.22%) |
Dec 28, 2010 | 40.56 | 40.56 | 40.49 | 40.50 | 1,200 | -0.16(-0.39%) |
Dec 27, 2010 | 40.70 | 40.70 | 40.60 | 40.66 | 2,250 | +0.23(+0.57%) |
Dec 23, 2010 | 40.41 | 40.44 | 40.35 | 40.43 | 6,200 | -0.38(-0.93%) |
Dec 22, 2010 | 40.87 | 40.96 | 40.74 | 40.81 | 3,563 | -0.37(-0.90%) |
Dec 21, 2010 | 41.25 | 41.25 | 41.13 | 41.18 | 5,761 | -0.28(-0.68%) |
Dec 20, 2010 | 41.66 | 42.00 | 41.44 | 41.46 | 7,206 | -0.15(-0.36%) |
Dec 17, 2010 | 41.72 | 41.73 | 41.61 | 41.61 | 800 | -0.13(-0.31%) |
Dec 16, 2010 | 41.54 | 41.77 | 41.54 | 41.74 | 12,396 | +0.25(+0.60%) |
Dec 15, 2010 | 42.01 | 42.01 | 41.28 | 41.49 | 3,200 | -0.11(-0.26%) |
Dec 14, 2010 | 41.68 | 41.75 | 41.43 | 41.60 | 8,215 | -0.07(-0.17%) |
Dec 13, 2010 | 41.18 | 41.68 | 41.18 | 41.67 | 2,518 | -0.19(-0.45%) |
Dec 10, 2010 | 41.51 | 42.00 | 41.51 | 41.86 | 4,700 | +0.23(+0.55%) |
Dec 09, 2010 | 41.55 | 41.63 | 41.54 | 41.63 | 1,000 | +0.01(+0.02%) |
Dec 08, 2010 | 41.97 | 42.05 | 41.56 | 41.62 | 2,216 | -0.09(-0.22%) |
Dec 07, 2010 | 40.94 | 41.71 | 40.94 | 41.71 | 8,725 | +0.42(+1.02%) |
Dec 06, 2010 | 41.23 | 41.50 | 41.08 | 41.29 | 4,384 | +0.09(+0.22%) |
Dec 03, 2010 | 41.76 | 41.87 | 41.11 | 41.20 | 12,019 | -0.63(-1.51%) |
Dec 02, 2010 | 42.51 | 42.51 | 41.78 | 41.83 | 27,080 | -0.65(-1.53%) |