Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 42.02 | 42.36 | 41.97 | 42.22 | 18,853 | -0.41(-0.96%) |
Feb 25, 2011 | 42.58 | 42.75 | 42.51 | 42.63 | 13,713 | +0.39(+0.92%) |
Feb 24, 2011 | 42.28 | 42.45 | 42.21 | 42.24 | 17,449 | -0.34(-0.80%) |
Feb 23, 2011 | 42.85 | 42.85 | 42.41 | 42.58 | 86,100 | -0.62(-1.44%) |
Feb 22, 2011 | 42.96 | 43.36 | 42.91 | 43.20 | 22,855 | +0.22(+0.51%) |
Feb 18, 2011 | 43.50 | 43.54 | 42.95 | 42.98 | 17,055 | -0.54(-1.24%) |
Feb 17, 2011 | 43.65 | 43.70 | 43.52 | 43.52 | 8,291 | -0.32(-0.73%) |
Feb 16, 2011 | 44.45 | 44.45 | 43.71 | 43.84 | 20,419 | -0.56(-1.26%) |
Feb 15, 2011 | 44.09 | 44.40 | 44.04 | 44.40 | 79,548 | +0.03(+0.07%) |
Feb 14, 2011 | 44.52 | 44.54 | 44.33 | 44.37 | 9,279 | +0.46(+1.05%) |
Feb 11, 2011 | 44.07 | 44.29 | 43.90 | 43.91 | 8,970 | +0.27(+0.62%) |
Feb 10, 2011 | 43.49 | 43.75 | 43.37 | 43.64 | 10,248 | +0.81(+1.89%) |
Feb 09, 2011 | 43.10 | 43.18 | 42.80 | 42.83 | 19,262 | -0.55(-1.27%) |
Feb 08, 2011 | 43.52 | 43.52 | 43.08 | 43.38 | 8,196 | -0.26(-0.59%) |
Feb 07, 2011 | 44.00 | 44.19 | 43.64 | 43.64 | 22,148 | -0.02(-0.05%) |
Feb 04, 2011 | 43.83 | 43.98 | 43.65 | 43.66 | 50,579 | +0.31(+0.72%) |
Feb 03, 2011 | 43.16 | 43.50 | 43.16 | 43.35 | 15,021 | +0.99(+2.33%) |
Feb 02, 2011 | 42.51 | 42.52 | 42.21 | 42.36 | 13,247 | +0.15(+0.36%) |
Feb 01, 2011 | 42.63 | 42.80 | 42.12 | 42.21 | 123,764 | -0.93(-2.15%) |
Jan 31, 2011 | 43.12 | 43.30 | 42.81 | 43.14 | 20,799 | -0.57(-1.31%) |
Jan 28, 2011 | 43.05 | 43.81 | 42.89 | 43.71 | 70,564 | +0.86(+2.01%) |
Jan 27, 2011 | 42.80 | 43.17 | 42.75 | 42.85 | 22,952 | -0.25(-0.58%) |
Jan 26, 2011 | 43.14 | 43.38 | 43.03 | 43.10 | 17,109 | -0.08(-0.18%) |
Jan 25, 2011 | 43.65 | 43.73 | 43.12 | 43.18 | 37,325 | -0.17(-0.40%) |
Jan 24, 2011 | 43.80 | 43.80 | 43.12 | 43.35 | 128,706 | -0.34(-0.78%) |
Jan 21, 2011 | 44.04 | 44.13 | 43.58 | 43.69 | 136,804 | -0.86(-1.93%) |
Jan 20, 2011 | 44.72 | 45.09 | 44.48 | 44.55 | 70,188 | -0.05(-0.11%) |
Jan 19, 2011 | 44.34 | 44.72 | 44.31 | 44.60 | 58,130 | -0.67(-1.49%) |
Jan 18, 2011 | 45.03 | 45.38 | 44.62 | 45.27 | 136,114 | -0.12(-0.28%) |
Jan 14, 2011 | 45.52 | 45.70 | 45.18 | 45.40 | 84,202 | -0.11(-0.25%) |
Jan 13, 2011 | 45.78 | 45.85 | 45.30 | 45.51 | 49,450 | -1.60(-3.39%) |
Jan 12, 2011 | 47.83 | 47.95 | 47.01 | 47.11 | 55,868 | -1.15(-2.38%) |
Jan 11, 2011 | 48.51 | 48.75 | 48.18 | 48.26 | 37,110 | -0.21(-0.43%) |
Jan 10, 2011 | 48.63 | 48.80 | 48.39 | 48.47 | 72,400 | -0.25(-0.50%) |
Jan 07, 2011 | 48.36 | 48.83 | 48.01 | 48.72 | 723,130 | +0.58(+1.19%) |
Jan 06, 2011 | 47.26 | 48.20 | 47.22 | 48.14 | 119,408 | +1.20(+2.55%) |
Jan 05, 2011 | 47.14 | 47.22 | 46.77 | 46.95 | 116,535 | +1.01(+2.19%) |
Jan 04, 2011 | 45.21 | 46.05 | 45.16 | 45.94 | 110,002 | +0.37(+0.82%) |
Jan 03, 2011 | 45.80 | 45.89 | 45.32 | 45.57 | 21,128 | -0.07(-0.15%) |
Dec 31, 2010 | 45.50 | 45.75 | 45.15 | 45.64 | 34,323 | -0.41(-0.90%) |
Dec 30, 2010 | 46.07 | 46.28 | 45.92 | 46.05 | 30,127 | -0.48(-1.03%) |
Dec 29, 2010 | 47.26 | 47.28 | 46.37 | 46.53 | 50,575 | -0.83(-1.75%) |
Dec 28, 2010 | 46.53 | 47.47 | 46.53 | 47.36 | 16,463 | +0.29(+0.62%) |
Dec 27, 2010 | 47.14 | 47.25 | 47.01 | 47.07 | 8,250 | -0.20(-0.42%) |
Dec 23, 2010 | 47.90 | 47.90 | 47.19 | 47.27 | 27,768 | -0.29(-0.61%) |
Dec 22, 2010 | 47.48 | 47.65 | 47.47 | 47.56 | 27,081 | +0.01(+0.02%) |
Dec 21, 2010 | 46.97 | 47.67 | 46.97 | 47.55 | 39,725 | +0.24(+0.51%) |
Dec 20, 2010 | 47.10 | 47.53 | 47.00 | 47.31 | 19,252 | +0.34(+0.72%) |
Dec 17, 2010 | 46.65 | 47.20 | 46.52 | 46.97 | 58,741 | +0.49(+1.06%) |
Dec 16, 2010 | 46.58 | 46.86 | 46.39 | 46.48 | 32,465 | -0.12(-0.26%) |
Dec 15, 2010 | 45.74 | 46.66 | 45.60 | 46.59 | 72,287 | +1.08(+2.37%) |
Dec 14, 2010 | 45.47 | 45.57 | 45.03 | 45.52 | 60,929 | +0.02(+0.03%) |
Dec 13, 2010 | 46.12 | 46.12 | 45.15 | 45.50 | 110,405 | -1.10(-2.37%) |
Dec 10, 2010 | 46.76 | 46.78 | 46.30 | 46.60 | 159,186 | +0.08(+0.18%) |
Dec 09, 2010 | 46.64 | 47.03 | 46.46 | 46.52 | 34,603 | +0.11(+0.25%) |
Dec 08, 2010 | 46.64 | 46.84 | 46.32 | 46.41 | 63,538 | +0.10(+0.23%) |
Dec 07, 2010 | 45.40 | 46.32 | 45.40 | 46.30 | 45,075 | +0.36(+0.79%) |
Dec 06, 2010 | 46.25 | 46.31 | 45.82 | 45.94 | 45,620 | +0.69(+1.52%) |
Dec 03, 2010 | 45.76 | 45.88 | 45.23 | 45.25 | 70,174 | -1.44(-3.08%) |
Dec 02, 2010 | 47.51 | 47.51 | 46.46 | 46.69 | 55,807 | -0.57(-1.21%) |