Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 41.98 | 42.19 | 40.51 | 41.59 | 1,439,357 | -0.34(-0.80%) |
Feb 25, 2011 | 40.57 | 41.98 | 40.45 | 41.93 | 1,833,985 | +1.62(+4.01%) |
Feb 24, 2011 | 40.83 | 41.21 | 39.38 | 40.31 | 1,646,216 | -0.61(-1.48%) |
Feb 23, 2011 | 41.24 | 41.66 | 40.27 | 40.92 | 1,279,971 | -0.47(-1.13%) |
Feb 22, 2011 | 42.16 | 42.78 | 40.71 | 41.39 | 1,335,020 | -1.27(-2.97%) |
Feb 18, 2011 | 43.42 | 43.57 | 41.27 | 42.66 | 1,571,004 | -0.43(-1.01%) |
Feb 17, 2011 | 42.46 | 43.26 | 42.21 | 43.09 | 1,223,213 | +0.47(+1.10%) |
Feb 16, 2011 | 42.42 | 43.49 | 42.26 | 42.62 | 1,050,763 | +0.40(+0.95%) |
Feb 15, 2011 | 42.51 | 42.59 | 41.87 | 42.22 | 1,285,985 | -0.39(-0.92%) |
Feb 14, 2011 | 41.34 | 42.70 | 41.29 | 42.62 | 1,068,098 | +1.18(+2.84%) |
Feb 11, 2011 | 39.90 | 41.74 | 39.90 | 41.44 | 1,607,075 | +1.44(+3.60%) |
Feb 10, 2011 | 39.23 | 40.18 | 38.86 | 40.00 | 1,191,344 | +0.51(+1.29%) |
Feb 09, 2011 | 39.03 | 39.62 | 38.93 | 39.49 | 924,302 | +0.40(+1.02%) |
Feb 08, 2011 | 38.99 | 39.19 | 38.71 | 39.09 | 700,068 | +0.10(+0.26%) |
Feb 07, 2011 | 38.11 | 39.05 | 38.11 | 38.99 | 767,688 | +0.95(+2.51%) |
Feb 04, 2011 | 38.11 | 38.15 | 37.76 | 38.03 | 647,421 | -0.15(-0.39%) |
Feb 03, 2011 | 38.34 | 38.39 | 37.85 | 38.18 | 994,372 | -0.18(-0.48%) |
Feb 02, 2011 | 38.67 | 38.85 | 38.17 | 38.37 | 1,774,676 | -0.57(-1.45%) |
Feb 01, 2011 | 38.97 | 40.37 | 38.63 | 38.93 | 2,448,631 | +0.21(+0.55%) |
Jan 31, 2011 | 37.67 | 39.21 | 37.36 | 38.72 | 923,152 | +1.18(+3.14%) |
Jan 28, 2011 | 37.73 | 38.02 | 37.23 | 37.54 | 476,677 | -0.11(-0.30%) |
Jan 27, 2011 | 37.34 | 37.90 | 36.91 | 37.66 | 484,018 | +0.18(+0.47%) |
Jan 26, 2011 | 36.15 | 37.78 | 36.11 | 37.48 | 778,686 | +1.54(+4.29%) |
Jan 25, 2011 | 35.97 | 36.03 | 35.49 | 35.94 | 860,483 | -0.06(-0.17%) |
Jan 24, 2011 | 35.98 | 36.21 | 35.42 | 36.00 | 677,092 | -0.01(-0.02%) |
Jan 21, 2011 | 37.11 | 37.25 | 35.83 | 36.01 | 1,210,802 | -0.62(-1.70%) |
Jan 20, 2011 | 37.14 | 37.21 | 36.35 | 36.63 | 1,104,789 | -0.91(-2.42%) |
Jan 19, 2011 | 37.87 | 38.43 | 37.44 | 37.54 | 806,422 | -0.35(-0.94%) |
Jan 18, 2011 | 37.78 | 37.95 | 37.54 | 37.89 | 328,697 | +0.07(+0.20%) |
Jan 14, 2011 | 37.09 | 38.02 | 36.85 | 37.82 | 639,548 | +0.62(+1.66%) |
Jan 13, 2011 | 37.15 | 37.47 | 36.62 | 37.20 | 690,056 | +0.17(+0.45%) |
Jan 12, 2011 | 37.02 | 37.64 | 36.97 | 37.03 | 536,347 | +0.39(+1.06%) |
Jan 11, 2011 | 35.97 | 36.69 | 35.97 | 36.65 | 633,519 | +0.94(+2.64%) |
Jan 10, 2011 | 35.66 | 35.79 | 35.32 | 35.70 | 439,099 | -0.10(-0.29%) |
Jan 07, 2011 | 35.15 | 35.83 | 35.09 | 35.81 | 829,576 | +0.72(+2.05%) |
Jan 06, 2011 | 36.30 | 36.41 | 34.72 | 35.09 | 933,019 | -0.93(-2.57%) |
Jan 05, 2011 | 35.69 | 36.33 | 35.33 | 36.01 | 1,183,220 | +0.03(+0.08%) |
Jan 04, 2011 | 37.35 | 37.62 | 35.77 | 35.98 | 949,418 | -1.21(-3.24%) |
Jan 03, 2011 | 37.02 | 37.34 | 36.86 | 37.19 | 542,090 | +0.57(+1.54%) |
Dec 31, 2010 | 36.77 | 36.96 | 36.61 | 36.62 | 315,691 | -0.17(-0.45%) |
Dec 30, 2010 | 37.03 | 37.25 | 36.74 | 36.79 | 328,543 | -0.25(-0.66%) |
Dec 29, 2010 | 36.51 | 37.25 | 36.50 | 37.03 | 249,016 | +0.58(+1.60%) |
Dec 28, 2010 | 36.48 | 36.59 | 36.06 | 36.45 | 532,127 | +0.05(+0.14%) |
Dec 27, 2010 | 36.86 | 36.86 | 36.14 | 36.40 | 491,154 | -0.59(-1.61%) |
Dec 23, 2010 | 36.98 | 37.21 | 36.70 | 36.99 | 532,605 | -0.05(-0.14%) |
Dec 22, 2010 | 37.32 | 37.70 | 36.92 | 37.05 | 611,532 | -0.27(-0.73%) |
Dec 21, 2010 | 36.23 | 37.33 | 36.13 | 37.32 | 826,605 | +1.29(+3.57%) |
Dec 20, 2010 | 36.68 | 36.85 | 35.93 | 36.03 | 757,772 | -0.48(-1.31%) |
Dec 17, 2010 | 36.13 | 36.83 | 35.93 | 36.51 | 1,957,388 | +0.40(+1.11%) |
Dec 16, 2010 | 35.28 | 36.22 | 34.93 | 36.11 | 1,297,922 | +0.86(+2.45%) |
Dec 15, 2010 | 35.79 | 36.12 | 35.20 | 35.25 | 917,629 | -0.58(-1.61%) |
Dec 14, 2010 | 36.33 | 36.55 | 35.53 | 35.83 | 780,967 | -0.47(-1.29%) |
Dec 13, 2010 | 36.18 | 36.57 | 36.17 | 36.30 | 649,276 | +0.33(+0.91%) |
Dec 10, 2010 | 35.88 | 36.12 | 35.66 | 35.97 | 605,536 | +0.17(+0.46%) |
Dec 09, 2010 | 35.94 | 35.94 | 35.51 | 35.81 | 863,460 | -0.02(-0.05%) |
Dec 08, 2010 | 35.88 | 36.10 | 35.67 | 35.82 | 968,353 | +0.04(+0.11%) |
Dec 07, 2010 | 36.34 | 36.36 | 35.54 | 35.78 | 986,947 | -0.12(-0.33%) |
Dec 06, 2010 | 35.43 | 35.98 | 35.26 | 35.90 | 619,610 | +0.28(+0.79%) |
Dec 03, 2010 | 34.51 | 35.71 | 34.33 | 35.62 | 796,706 | +0.79(+2.28%) |
Dec 02, 2010 | 34.71 | 35.23 | 34.63 | 34.83 | 1,128,142 | +0.26(+0.74%) |