Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.78 | 41.04 | 40.39 | 40.82 | 15,604 | +0.27(+0.67%) |
Feb 25, 2011 | 39.43 | 40.55 | 39.43 | 40.55 | 8,764 | +1.17(+2.97%) |
Feb 24, 2011 | 41.90 | 41.90 | 39.18 | 39.38 | 15,671 | -0.18(-0.46%) |
Feb 23, 2011 | 39.22 | 40.18 | 39.22 | 39.56 | 16,148 | +0.56(+1.44%) |
Feb 22, 2011 | 40.44 | 40.44 | 38.92 | 39.00 | 25,824 | -2.06(-5.02%) |
Feb 18, 2011 | 41.78 | 41.78 | 40.15 | 41.06 | 22,898 | -0.49(-1.18%) |
Feb 17, 2011 | 41.36 | 43.51 | 41.10 | 41.55 | 14,941 | +0.25(+0.61%) |
Feb 16, 2011 | 40.17 | 42.12 | 39.94 | 41.30 | 14,133 | +2.00(+5.09%) |
Feb 15, 2011 | 39.38 | 39.65 | 39.12 | 39.30 | 6,025 | -0.35(-0.88%) |
Feb 14, 2011 | 40.81 | 41.72 | 39.25 | 39.65 | 16,020 | -0.98(-2.41%) |
Feb 11, 2011 | 38.70 | 40.86 | 38.70 | 40.63 | 12,182 | +1.61(+4.13%) |
Feb 10, 2011 | 38.39 | 39.33 | 37.76 | 39.02 | 29,793 | +0.45(+1.17%) |
Feb 09, 2011 | 39.95 | 40.87 | 38.40 | 38.57 | 159,068 | -1.72(-4.27%) |
Feb 08, 2011 | 39.66 | 41.45 | 39.43 | 40.29 | 18,564 | +0.49(+1.23%) |
Feb 07, 2011 | 38.40 | 40.44 | 38.40 | 39.80 | 15,511 | +1.55(+4.05%) |
Feb 04, 2011 | 39.44 | 39.44 | 38.14 | 38.25 | 14,355 | -1.30(-3.29%) |
Feb 03, 2011 | 39.66 | 39.71 | 38.94 | 39.55 | 10,193 | -0.03(-0.08%) |
Feb 02, 2011 | 41.49 | 41.50 | 39.48 | 39.58 | 19,800 | -2.21(-5.29%) |
Feb 01, 2011 | 41.45 | 42.04 | 41.45 | 41.79 | 18,072 | +0.60(+1.46%) |
Jan 31, 2011 | 41.61 | 41.61 | 40.11 | 41.19 | 36,551 | -0.45(-1.08%) |
Jan 28, 2011 | 44.03 | 44.03 | 40.29 | 41.64 | 47,582 | -2.58(-5.83%) |
Jan 27, 2011 | 44.80 | 45.60 | 43.99 | 44.22 | 9,622 | -0.53(-1.18%) |
Jan 26, 2011 | 44.06 | 45.69 | 43.45 | 44.75 | 48,035 | +0.65(+1.47%) |
Jan 25, 2011 | 42.95 | 44.25 | 42.54 | 44.10 | 36,958 | +0.69(+1.59%) |
Jan 24, 2011 | 42.67 | 44.59 | 42.67 | 43.41 | 21,701 | +0.24(+0.56%) |
Jan 21, 2011 | 43.07 | 44.31 | 42.70 | 43.17 | 52,646 | +0.31(+0.72%) |
Jan 20, 2011 | 43.25 | 44.31 | 42.45 | 42.86 | 27,040 | -0.52(-1.20%) |
Jan 19, 2011 | 44.75 | 44.87 | 43.38 | 43.38 | 27,922 | -1.47(-3.28%) |
Jan 18, 2011 | 46.00 | 46.22 | 44.22 | 44.85 | 40,713 | -1.38(-2.99%) |
Jan 14, 2011 | 45.23 | 47.16 | 45.10 | 46.23 | 39,894 | +1.11(+2.46%) |
Jan 13, 2011 | 46.47 | 46.65 | 44.44 | 45.12 | 36,957 | -1.55(-3.32%) |
Jan 12, 2011 | 48.63 | 48.63 | 46.41 | 46.67 | 30,681 | -1.55(-3.21%) |
Jan 11, 2011 | 48.44 | 48.77 | 48.15 | 48.22 | 6,731 | +0.43(+0.90%) |
Jan 10, 2011 | 48.00 | 48.32 | 47.56 | 47.79 | 15,790 | -0.47(-0.97%) |
Jan 07, 2011 | 48.80 | 48.90 | 47.00 | 48.26 | 27,847 | -0.62(-1.27%) |
Jan 06, 2011 | 48.74 | 49.04 | 48.59 | 48.88 | 16,172 | +0.19(+0.39%) |
Jan 05, 2011 | 47.92 | 48.79 | 47.77 | 48.69 | 9,877 | +0.78(+1.63%) |
Jan 04, 2011 | 47.75 | 48.57 | 45.69 | 47.91 | 23,797 | +0.45(+0.95%) |
Jan 03, 2011 | 47.24 | 47.65 | 47.03 | 47.46 | 15,338 | +0.77(+1.65%) |
Dec 31, 2010 | 48.32 | 48.32 | 46.69 | 46.69 | 9,700 | -1.62(-3.35%) |
Dec 30, 2010 | 48.89 | 49.00 | 47.99 | 48.31 | 9,860 | +0.04(+0.08%) |
Dec 29, 2010 | 48.12 | 48.42 | 47.41 | 48.27 | 3,293 | +0.38(+0.79%) |
Dec 28, 2010 | 47.85 | 48.49 | 47.72 | 47.89 | 7,184 | +0.21(+0.44%) |
Dec 27, 2010 | 46.01 | 47.89 | 46.01 | 47.68 | 22,290 | +1.39(+3.00%) |
Dec 23, 2010 | 46.75 | 47.00 | 46.01 | 46.29 | 11,652 | -0.61(-1.30%) |
Dec 22, 2010 | 46.71 | 47.06 | 45.84 | 46.90 | 15,592 | +0.19(+0.41%) |
Dec 21, 2010 | 45.39 | 46.71 | 44.18 | 46.71 | 37,866 | +1.66(+3.68%) |
Dec 20, 2010 | 43.24 | 45.82 | 42.57 | 45.05 | 75,181 | +1.49(+3.42%) |
Dec 17, 2010 | 40.10 | 43.56 | 39.74 | 43.56 | 248,150 | +3.31(+8.22%) |
Dec 16, 2010 | 39.59 | 40.29 | 39.59 | 40.25 | 11,396 | +0.66(+1.67%) |
Dec 15, 2010 | 39.61 | 39.91 | 39.35 | 39.59 | 16,787 | +0.09(+0.23%) |
Dec 14, 2010 | 39.89 | 39.89 | 39.17 | 39.50 | 14,159 | -0.33(-0.83%) |
Dec 13, 2010 | 38.96 | 39.96 | 38.46 | 39.83 | 22,059 | +0.89(+2.29%) |
Dec 10, 2010 | 36.92 | 38.94 | 36.42 | 38.94 | 33,211 | +1.79(+4.82%) |
Dec 09, 2010 | 37.34 | 37.57 | 36.41 | 37.15 | 27,085 | -0.47(-1.25%) |
Dec 08, 2010 | 37.80 | 38.08 | 37.31 | 37.62 | 33,147 | -0.17(-0.45%) |
Dec 07, 2010 | 37.80 | 37.80 | 37.32 | 37.79 | 22,453 | +0.09(+0.24%) |
Dec 06, 2010 | 37.76 | 37.76 | 37.49 | 37.70 | 1,751 | -0.08(-0.21%) |
Dec 03, 2010 | 37.12 | 37.80 | 36.65 | 37.78 | 19,963 | +0.35(+0.94%) |
Dec 02, 2010 | 37.65 | 37.65 | 36.83 | 37.43 | 16,398 | -0.09(-0.24%) |