Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.16 | 38.16 | 36.24 | 36.65 | 220,523 | -1.60(-4.18%) |
Feb 25, 2011 | 37.62 | 38.83 | 37.48 | 38.25 | 124,208 | +0.58(+1.53%) |
Feb 24, 2011 | 37.30 | 37.99 | 37.30 | 37.67 | 88,147 | +0.57(+1.53%) |
Feb 23, 2011 | 38.18 | 38.24 | 37.11 | 37.11 | 95,143 | -1.08(-2.84%) |
Feb 22, 2011 | 37.86 | 38.30 | 37.86 | 38.19 | 60,803 | +0.02(+0.07%) |
Feb 18, 2011 | 38.01 | 38.26 | 37.87 | 38.16 | 63,809 | +0.43(+1.15%) |
Feb 17, 2011 | 37.26 | 38.18 | 37.12 | 37.73 | 66,589 | +0.50(+1.34%) |
Feb 16, 2011 | 36.81 | 37.30 | 36.71 | 37.23 | 129,923 | +0.49(+1.34%) |
Feb 15, 2011 | 36.82 | 37.21 | 36.66 | 36.74 | 92,759 | -0.10(-0.27%) |
Feb 14, 2011 | 36.61 | 37.02 | 36.61 | 36.84 | 62,655 | +0.23(+0.64%) |
Feb 11, 2011 | 36.06 | 36.71 | 36.01 | 36.61 | 21,305 | +0.45(+1.24%) |
Feb 10, 2011 | 36.17 | 36.69 | 36.00 | 36.16 | 64,613 | -0.04(-0.12%) |
Feb 09, 2011 | 36.13 | 36.32 | 35.76 | 36.20 | 42,958 | -0.23(-0.62%) |
Feb 08, 2011 | 36.08 | 36.42 | 35.83 | 36.42 | 37,131 | +0.26(+0.71%) |
Feb 07, 2011 | 35.96 | 36.34 | 35.78 | 36.16 | 43,464 | +0.15(+0.42%) |
Feb 04, 2011 | 36.02 | 36.19 | 35.57 | 36.01 | 126,659 | -0.06(-0.16%) |
Feb 03, 2011 | 36.01 | 36.21 | 35.74 | 36.07 | 39,804 | +0.07(+0.21%) |
Feb 02, 2011 | 36.01 | 36.41 | 35.55 | 36.00 | 26,364 | -0.18(-0.51%) |
Feb 01, 2011 | 35.48 | 36.46 | 35.44 | 36.18 | 135,670 | +0.78(+2.21%) |
Jan 31, 2011 | 35.84 | 35.90 | 34.93 | 35.40 | 141,816 | -0.12(-0.35%) |
Jan 28, 2011 | 36.44 | 36.44 | 35.36 | 35.52 | 102,719 | -0.74(-2.05%) |
Jan 27, 2011 | 36.66 | 36.66 | 36.08 | 36.26 | 45,147 | -0.35(-0.96%) |
Jan 26, 2011 | 36.77 | 36.77 | 36.02 | 36.61 | 58,302 | +0.08(+0.23%) |
Jan 25, 2011 | 36.38 | 36.77 | 36.11 | 36.53 | 81,342 | -0.05(-0.14%) |
Jan 24, 2011 | 36.31 | 36.87 | 35.88 | 36.58 | 113,552 | -0.44(-1.19%) |
Jan 21, 2011 | 38.77 | 39.45 | 36.95 | 37.02 | 112,532 | -2.26(-5.75%) |
Jan 20, 2011 | 39.55 | 40.01 | 39.17 | 39.28 | 65,316 | -0.53(-1.32%) |
Jan 19, 2011 | 40.71 | 40.71 | 39.75 | 39.81 | 58,891 | -0.87(-2.14%) |
Jan 18, 2011 | 40.40 | 40.76 | 40.25 | 40.68 | 54,450 | -0.01(-0.04%) |
Jan 14, 2011 | 40.64 | 41.02 | 40.13 | 40.69 | 84,593 | +0.03(+0.08%) |
Jan 13, 2011 | 40.84 | 40.89 | 40.36 | 40.66 | 38,923 | -0.10(-0.25%) |
Jan 12, 2011 | 40.99 | 41.08 | 40.56 | 40.76 | 58,857 | +0.14(+0.35%) |
Jan 11, 2011 | 39.99 | 40.71 | 39.85 | 40.62 | 87,827 | +0.73(+1.82%) |
Jan 10, 2011 | 39.17 | 39.92 | 38.87 | 39.89 | 47,925 | +0.68(+1.72%) |
Jan 07, 2011 | 39.52 | 39.62 | 38.38 | 39.22 | 57,731 | -0.20(-0.51%) |
Jan 06, 2011 | 39.67 | 39.67 | 39.20 | 39.42 | 36,444 | -0.18(-0.44%) |
Jan 05, 2011 | 39.98 | 39.98 | 39.00 | 39.59 | 69,206 | -0.27(-0.69%) |
Jan 04, 2011 | 41.44 | 41.44 | 39.77 | 39.87 | 37,090 | -1.34(-3.26%) |
Jan 03, 2011 | 40.48 | 41.50 | 40.14 | 41.21 | 111,845 | +1.00(+2.49%) |
Dec 31, 2010 | 40.46 | 41.12 | 40.21 | 40.21 | 28,949 | -0.86(-2.09%) |
Dec 30, 2010 | 41.62 | 41.88 | 41.07 | 41.07 | 33,894 | -0.54(-1.30%) |
Dec 29, 2010 | 41.62 | 41.66 | 41.52 | 41.61 | 10,368 | +0.04(+0.10%) |
Dec 28, 2010 | 41.33 | 41.65 | 41.09 | 41.57 | 21,344 | +0.43(+1.03%) |
Dec 27, 2010 | 40.96 | 41.18 | 40.78 | 41.14 | 12,675 | +0.22(+0.53%) |
Dec 23, 2010 | 40.83 | 41.29 | 40.56 | 40.92 | 57,651 | +0.22(+0.55%) |
Dec 22, 2010 | 40.92 | 41.07 | 40.60 | 40.70 | 25,412 | -0.11(-0.27%) |
Dec 21, 2010 | 40.84 | 41.02 | 40.51 | 40.81 | 32,576 | +0.23(+0.55%) |
Dec 20, 2010 | 40.88 | 41.12 | 40.31 | 40.58 | 79,806 | -0.33(-0.81%) |
Dec 17, 2010 | 40.77 | 41.19 | 40.18 | 40.92 | 179,053 | +0.07(+0.18%) |
Dec 16, 2010 | 40.22 | 40.90 | 39.99 | 40.84 | 45,148 | +0.64(+1.60%) |
Dec 15, 2010 | 39.81 | 40.39 | 39.62 | 40.20 | 47,430 | +0.20(+0.50%) |
Dec 14, 2010 | 40.01 | 40.33 | 39.81 | 40.00 | 56,048 | +0.01(+0.02%) |
Dec 13, 2010 | 40.12 | 40.48 | 39.23 | 39.99 | 46,970 | -0.13(-0.32%) |
Dec 10, 2010 | 39.73 | 40.44 | 39.54 | 40.12 | 50,040 | +0.37(+0.92%) |
Dec 09, 2010 | 40.16 | 40.24 | 39.30 | 39.75 | 89,381 | -0.42(-1.03%) |
Dec 08, 2010 | 40.78 | 41.07 | 40.02 | 40.17 | 46,872 | -0.62(-1.51%) |
Dec 07, 2010 | 41.03 | 41.47 | 40.72 | 40.78 | 92,286 | -0.08(-0.20%) |
Dec 06, 2010 | 39.95 | 41.32 | 39.95 | 40.87 | 82,035 | +0.76(+1.91%) |
Dec 03, 2010 | 39.58 | 40.33 | 39.43 | 40.10 | 44,821 | +0.39(+0.98%) |
Dec 02, 2010 | 39.14 | 39.89 | 38.73 | 39.71 | 68,685 | +0.52(+1.32%) |