Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.78 | 39.98 | 39.78 | 39.98 | 139,848 | +0.02(+0.06%) |
Feb 25, 2011 | 39.88 | 39.96 | 39.39 | 39.96 | 18,963 | +0.62(+1.57%) |
Feb 24, 2011 | 39.49 | 39.83 | 39.11 | 39.34 | 12,260 | -0.46(-1.15%) |
Feb 23, 2011 | 39.64 | 39.85 | 39.61 | 39.80 | 17,277 | +0.24(+0.60%) |
Feb 22, 2011 | 39.65 | 39.69 | 39.33 | 39.56 | 14,387 | -0.05(-0.12%) |
Feb 18, 2011 | 39.46 | 39.62 | 39.30 | 39.61 | 22,495 | +0.15(+0.38%) |
Feb 17, 2011 | 39.48 | 39.48 | 39.20 | 39.46 | 10,151 | +0.09(+0.23%) |
Feb 16, 2011 | 39.15 | 39.37 | 38.93 | 39.37 | 35,935 | +0.29(+0.75%) |
Feb 15, 2011 | 38.91 | 39.18 | 38.85 | 39.07 | 29,601 | +0.15(+0.38%) |
Feb 14, 2011 | 38.99 | 38.99 | 38.32 | 38.93 | 24,153 | +0.33(+0.86%) |
Feb 11, 2011 | 38.72 | 38.89 | 38.59 | 38.59 | 24,000 | -0.29(-0.75%) |
Feb 10, 2011 | 38.10 | 38.88 | 38.10 | 38.88 | 37,656 | +0.70(+1.84%) |
Feb 09, 2011 | 38.70 | 38.70 | 38.12 | 38.18 | 60,273 | -0.19(-0.49%) |
Feb 08, 2011 | 38.39 | 38.73 | 38.37 | 38.37 | 23,846 | -0.28(-0.73%) |
Feb 07, 2011 | 38.42 | 38.82 | 38.42 | 38.65 | 9,516 | -0.22(-0.56%) |
Feb 04, 2011 | 38.45 | 38.97 | 38.45 | 38.87 | 37,120 | +0.35(+0.91%) |
Feb 03, 2011 | 39.09 | 39.09 | 38.48 | 38.52 | 51,147 | -0.79(-2.01%) |
Feb 02, 2011 | 38.89 | 39.83 | 38.60 | 39.31 | 93,387 | +0.69(+1.79%) |
Feb 01, 2011 | 38.58 | 38.87 | 38.58 | 38.62 | 43,603 | -0.05(-0.14%) |
Jan 31, 2011 | 39.02 | 39.02 | 38.63 | 38.67 | 170,351 | -0.16(-0.41%) |
Jan 28, 2011 | 38.73 | 38.83 | 38.55 | 38.83 | 17,697 | +0.28(+0.72%) |
Jan 27, 2011 | 38.98 | 38.98 | 38.49 | 38.55 | 61,596 | -0.28(-0.71%) |
Jan 26, 2011 | 38.91 | 38.91 | 38.55 | 38.83 | 40,529 | +0.16(+0.43%) |
Jan 25, 2011 | 38.46 | 38.96 | 38.43 | 38.66 | 28,136 | +0.21(+0.55%) |
Jan 24, 2011 | 38.43 | 38.89 | 38.43 | 38.45 | 34,593 | +0.24(+0.63%) |
Jan 21, 2011 | 37.88 | 38.47 | 37.88 | 38.21 | 40,933 | -0.26(-0.67%) |
Jan 20, 2011 | 37.93 | 38.56 | 37.93 | 38.47 | 13,682 | +0.08(+0.21%) |
Jan 19, 2011 | 38.19 | 38.61 | 38.19 | 38.39 | 13,929 | +0.23(+0.61%) |
Jan 18, 2011 | 37.84 | 38.42 | 37.75 | 38.15 | 54,191 | -0.02(-0.05%) |
Jan 14, 2011 | 38.19 | 38.59 | 37.77 | 38.17 | 44,482 | -0.43(-1.11%) |
Jan 13, 2011 | 38.79 | 38.93 | 38.40 | 38.60 | 23,205 | -0.42(-1.07%) |
Jan 12, 2011 | 39.14 | 39.14 | 38.66 | 39.02 | 17,077 | -0.13(-0.33%) |
Jan 11, 2011 | 39.23 | 39.47 | 39.12 | 39.15 | 15,035 | -0.03(-0.08%) |
Jan 10, 2011 | 39.32 | 39.62 | 39.18 | 39.18 | 10,161 | -0.41(-1.03%) |
Jan 07, 2011 | 39.74 | 39.74 | 39.27 | 39.59 | 6,420 | -0.23(-0.57%) |
Jan 06, 2011 | 39.57 | 39.81 | 39.26 | 39.81 | 17,594 | +0.15(+0.37%) |
Jan 05, 2011 | 39.22 | 39.94 | 39.22 | 39.67 | 12,044 | +0.05(+0.12%) |
Jan 04, 2011 | 39.42 | 39.62 | 39.22 | 39.62 | 20,905 | +0.21(+0.53%) |
Jan 03, 2011 | 39.16 | 39.60 | 39.14 | 39.41 | 12,006 | +0.25(+0.63%) |
Dec 31, 2010 | 39.60 | 39.60 | 39.16 | 39.16 | 98,413 | -0.13(-0.33%) |
Dec 30, 2010 | 39.18 | 39.53 | 39.17 | 39.30 | 55,107 | +0.06(+0.17%) |
Dec 29, 2010 | 39.39 | 39.62 | 39.22 | 39.23 | 143,880 | -0.17(-0.44%) |
Dec 28, 2010 | 39.48 | 39.62 | 39.38 | 39.40 | 93,704 | -0.10(-0.25%) |
Dec 27, 2010 | 39.78 | 39.97 | 39.50 | 39.50 | 64,690 | -0.30(-0.76%) |
Dec 23, 2010 | 39.95 | 39.95 | 39.72 | 39.81 | 17,576 | -0.34(-0.85%) |
Dec 22, 2010 | 39.86 | 40.32 | 39.60 | 40.15 | 53,812 | +0.04(+0.10%) |
Dec 21, 2010 | 39.97 | 40.33 | 39.97 | 40.11 | 38,202 | +0.09(+0.23%) |
Dec 20, 2010 | 39.96 | 40.32 | 39.96 | 40.02 | 27,908 | +0.06(+0.14%) |
Dec 17, 2010 | 39.68 | 40.27 | 39.68 | 39.96 | 21,985 | +0.06(+0.16%) |
Dec 16, 2010 | 39.51 | 39.90 | 39.38 | 39.90 | 36,172 | +0.30(+0.76%) |
Dec 15, 2010 | 39.18 | 39.79 | 39.05 | 39.60 | 47,695 | +0.27(+0.69%) |
Dec 14, 2010 | 39.76 | 40.08 | 39.32 | 39.32 | 36,465 | -0.91(-2.25%) |
Dec 13, 2010 | 39.97 | 40.23 | 39.76 | 40.23 | 44,838 | +0.08(+0.20%) |
Dec 10, 2010 | 40.10 | 40.55 | 39.94 | 40.15 | 27,276 | +0.08(+0.21%) |
Dec 09, 2010 | 40.55 | 40.58 | 40.07 | 40.07 | 41,466 | -0.55(-1.35%) |
Dec 08, 2010 | 40.01 | 40.76 | 40.01 | 40.62 | 53,982 | +0.27(+0.67%) |
Dec 07, 2010 | 40.42 | 41.00 | 40.32 | 40.35 | 27,380 | -0.18(-0.44%) |
Dec 06, 2010 | 40.59 | 41.42 | 40.52 | 40.53 | 15,327 | -0.74(-1.79%) |
Dec 03, 2010 | 40.76 | 41.29 | 40.62 | 41.27 | 22,653 | +0.38(+0.92%) |
Dec 02, 2010 | 41.41 | 41.41 | 40.89 | 40.89 | 11,011 | -0.39(-0.94%) |