Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.26 | 40.27 | 39.25 | 40.27 | 696,383 | +1.02(+2.59%) |
Feb 25, 2011 | 38.52 | 39.26 | 38.52 | 39.25 | 523,553 | +0.83(+2.16%) |
Feb 24, 2011 | 38.44 | 38.57 | 38.03 | 38.42 | 300,251 | -0.02(-0.06%) |
Feb 23, 2011 | 38.85 | 38.94 | 38.39 | 38.45 | 332,852 | -0.37(-0.94%) |
Feb 22, 2011 | 38.43 | 38.97 | 38.37 | 38.81 | 358,720 | +0.12(+0.32%) |
Feb 18, 2011 | 38.40 | 38.79 | 38.40 | 38.69 | 463,799 | +0.35(+0.92%) |
Feb 17, 2011 | 38.27 | 38.42 | 38.11 | 38.34 | 230,168 | +0.05(+0.13%) |
Feb 16, 2011 | 38.36 | 38.60 | 37.98 | 38.29 | 307,125 | +0.08(+0.21%) |
Feb 15, 2011 | 38.16 | 38.37 | 38.03 | 38.21 | 335,722 | -0.17(-0.44%) |
Feb 14, 2011 | 38.25 | 38.48 | 38.09 | 38.37 | 328,754 | +0.19(+0.50%) |
Feb 11, 2011 | 38.30 | 38.37 | 38.06 | 38.18 | 500,616 | -0.17(-0.45%) |
Feb 10, 2011 | 38.25 | 38.73 | 38.23 | 38.35 | 332,511 | -0.14(-0.35%) |
Feb 09, 2011 | 38.66 | 38.66 | 38.21 | 38.49 | 526,631 | -0.11(-0.27%) |
Feb 08, 2011 | 38.60 | 38.91 | 38.42 | 38.60 | 885,566 | +0.03(+0.08%) |
Feb 07, 2011 | 38.24 | 38.62 | 38.18 | 38.57 | 587,300 | +0.42(+1.11%) |
Feb 04, 2011 | 38.96 | 38.96 | 38.11 | 38.14 | 407,995 | -0.89(-2.29%) |
Feb 03, 2011 | 39.14 | 39.30 | 38.93 | 39.04 | 508,413 | -0.17(-0.43%) |
Feb 02, 2011 | 39.71 | 39.74 | 39.16 | 39.20 | 297,816 | -0.39(-0.99%) |
Feb 01, 2011 | 39.71 | 39.71 | 39.01 | 39.59 | 286,471 | +0.08(+0.20%) |
Jan 31, 2011 | 39.09 | 39.71 | 39.00 | 39.51 | 285,019 | +0.64(+1.64%) |
Jan 28, 2011 | 39.10 | 39.27 | 38.71 | 38.88 | 650,437 | -0.26(-0.67%) |
Jan 27, 2011 | 38.88 | 39.32 | 38.62 | 39.14 | 562,714 | +0.39(+1.01%) |
Jan 26, 2011 | 38.93 | 39.06 | 38.50 | 38.75 | 413,067 | -0.17(-0.45%) |
Jan 25, 2011 | 38.14 | 38.92 | 37.90 | 38.92 | 403,244 | +0.69(+1.80%) |
Jan 24, 2011 | 37.98 | 38.39 | 37.83 | 38.23 | 321,871 | +0.31(+0.82%) |
Jan 21, 2011 | 38.00 | 38.00 | 37.64 | 37.92 | 402,986 | +0.11(+0.30%) |
Jan 20, 2011 | 37.64 | 38.08 | 37.64 | 37.81 | 332,445 | +0.00(+0.00%) |
Jan 19, 2011 | 38.40 | 38.48 | 37.65 | 37.81 | 433,762 | -0.71(-1.85%) |
Jan 18, 2011 | 38.29 | 38.52 | 37.93 | 38.52 | 319,245 | +0.25(+0.65%) |
Jan 14, 2011 | 38.26 | 38.35 | 37.99 | 38.27 | 366,479 | -0.01(-0.03%) |
Jan 13, 2011 | 38.26 | 38.42 | 38.11 | 38.29 | 288,194 | +0.02(+0.06%) |
Jan 12, 2011 | 38.31 | 38.45 | 38.11 | 38.26 | 435,738 | +0.35(+0.93%) |
Jan 11, 2011 | 38.27 | 38.27 | 37.49 | 37.91 | 460,579 | -0.04(-0.11%) |
Jan 10, 2011 | 37.97 | 38.03 | 37.62 | 37.95 | 391,149 | -0.06(-0.16%) |
Jan 07, 2011 | 38.43 | 38.68 | 37.75 | 38.01 | 375,694 | -0.30(-0.78%) |
Jan 06, 2011 | 38.22 | 38.71 | 38.20 | 38.32 | 963,114 | +0.20(+0.52%) |
Jan 05, 2011 | 38.03 | 38.46 | 37.98 | 38.12 | 659,527 | +0.01(+0.02%) |
Jan 04, 2011 | 39.32 | 39.36 | 38.01 | 38.11 | 635,052 | -1.13(-2.88%) |
Jan 03, 2011 | 39.22 | 39.60 | 38.95 | 39.24 | 805,856 | +0.29(+0.74%) |
Dec 31, 2010 | 39.19 | 39.36 | 38.95 | 38.95 | 237,876 | -0.29(-0.75%) |
Dec 30, 2010 | 39.20 | 39.34 | 39.06 | 39.25 | 144,776 | -0.03(-0.08%) |
Dec 29, 2010 | 39.51 | 39.56 | 39.15 | 39.28 | 184,485 | -0.13(-0.33%) |
Dec 28, 2010 | 39.25 | 39.46 | 38.85 | 39.41 | 182,632 | +0.25(+0.63%) |
Dec 27, 2010 | 38.35 | 39.20 | 38.33 | 39.16 | 213,633 | +0.69(+1.80%) |
Dec 23, 2010 | 38.67 | 38.68 | 38.25 | 38.47 | 431,130 | -0.20(-0.52%) |
Dec 22, 2010 | 38.49 | 39.03 | 38.49 | 38.67 | 332,506 | +0.17(+0.45%) |
Dec 21, 2010 | 38.45 | 38.60 | 38.20 | 38.50 | 459,098 | +0.18(+0.48%) |
Dec 20, 2010 | 38.33 | 38.41 | 38.18 | 38.32 | 375,909 | +0.09(+0.22%) |
Dec 17, 2010 | 38.09 | 38.33 | 37.89 | 38.23 | 896,831 | +0.21(+0.57%) |
Dec 16, 2010 | 37.90 | 38.24 | 37.71 | 38.01 | 308,728 | +0.18(+0.47%) |
Dec 15, 2010 | 38.20 | 38.47 | 37.82 | 37.84 | 371,777 | -0.37(-0.98%) |
Dec 14, 2010 | 38.49 | 38.79 | 38.07 | 38.21 | 238,055 | -0.25(-0.65%) |
Dec 13, 2010 | 38.73 | 38.79 | 38.45 | 38.46 | 401,924 | -0.11(-0.29%) |
Dec 10, 2010 | 37.99 | 38.71 | 37.81 | 38.57 | 313,511 | +0.61(+1.60%) |
Dec 09, 2010 | 38.32 | 38.48 | 37.96 | 37.97 | 230,106 | -0.18(-0.48%) |
Dec 08, 2010 | 38.66 | 38.84 | 37.95 | 38.15 | 375,071 | -0.47(-1.22%) |
Dec 07, 2010 | 38.69 | 38.90 | 38.53 | 38.62 | 379,234 | +0.26(+0.69%) |
Dec 06, 2010 | 38.41 | 38.66 | 37.89 | 38.36 | 272,239 | -0.17(-0.43%) |
Dec 03, 2010 | 38.27 | 38.59 | 38.12 | 38.52 | 364,033 | +0.05(+0.13%) |
Dec 02, 2010 | 37.98 | 38.47 | 37.84 | 38.47 | 474,676 | +0.60(+1.59%) |