Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 44.74 | 45.06 | 44.73 | 45.06 | 116,529 | +1.06(+2.40%) |
Feb 25, 2011 | 43.85 | 44.02 | 43.76 | 44.00 | 76,418 | +1.04(+2.42%) |
Feb 24, 2011 | 42.70 | 43.03 | 42.44 | 42.96 | 100,469 | +0.57(+1.34%) |
Feb 23, 2011 | 42.57 | 42.82 | 42.18 | 42.39 | 225,635 | -0.30(-0.69%) |
Feb 22, 2011 | 42.88 | 43.18 | 42.51 | 42.68 | 198,665 | -2.32(-5.15%) |
Feb 18, 2011 | 45.03 | 45.16 | 44.62 | 45.00 | 144,476 | +0.65(+1.47%) |
Feb 17, 2011 | 43.83 | 44.37 | 43.83 | 44.35 | 86,309 | +1.25(+2.91%) |
Feb 16, 2011 | 42.81 | 43.10 | 42.75 | 43.10 | 91,278 | +0.36(+0.85%) |
Feb 15, 2011 | 42.54 | 42.79 | 42.42 | 42.73 | 194,013 | -0.87(-1.99%) |
Feb 14, 2011 | 43.48 | 44.68 | 43.34 | 43.60 | 196,526 | -0.15(-0.35%) |
Feb 11, 2011 | 43.24 | 43.94 | 43.19 | 43.75 | 75,609 | +0.70(+1.62%) |
Feb 10, 2011 | 42.61 | 43.24 | 42.46 | 43.05 | 105,328 | -0.19(-0.44%) |
Feb 09, 2011 | 43.52 | 43.55 | 43.09 | 43.24 | 111,291 | -1.13(-2.54%) |
Feb 08, 2011 | 44.18 | 44.55 | 44.09 | 44.36 | 118,609 | +1.18(+2.73%) |
Feb 07, 2011 | 43.35 | 43.51 | 43.06 | 43.19 | 120,323 | -0.79(-1.80%) |
Feb 04, 2011 | 44.40 | 44.40 | 43.74 | 43.98 | 67,317 | -0.34(-0.77%) |
Feb 03, 2011 | 44.40 | 44.51 | 44.03 | 44.32 | 101,137 | -0.05(-0.12%) |
Feb 02, 2011 | 44.19 | 44.51 | 44.05 | 44.37 | 150,472 | -0.42(-0.93%) |
Feb 01, 2011 | 44.63 | 44.79 | 44.39 | 44.79 | 153,685 | -0.12(-0.27%) |
Jan 31, 2011 | 45.58 | 45.58 | 44.80 | 44.91 | 140,255 | +0.24(+0.54%) |
Jan 28, 2011 | 45.95 | 46.05 | 44.65 | 44.67 | 160,879 | -1.63(-3.53%) |
Jan 27, 2011 | 45.50 | 46.46 | 45.50 | 46.30 | 223,514 | +2.46(+5.62%) |
Jan 26, 2011 | 43.97 | 43.97 | 43.67 | 43.84 | 86,512 | +0.29(+0.66%) |
Jan 25, 2011 | 43.41 | 43.63 | 43.25 | 43.55 | 93,364 | -0.35(-0.80%) |
Jan 24, 2011 | 43.98 | 44.06 | 43.73 | 43.90 | 73,252 | -0.17(-0.40%) |
Jan 21, 2011 | 44.71 | 44.78 | 44.04 | 44.08 | 108,366 | +0.04(+0.09%) |
Jan 20, 2011 | 44.33 | 44.97 | 43.95 | 44.04 | 145,964 | -1.30(-2.87%) |
Jan 19, 2011 | 45.52 | 45.98 | 45.07 | 45.34 | 352,479 | +1.39(+3.17%) |
Jan 18, 2011 | 43.78 | 44.08 | 43.57 | 43.95 | 230,802 | +1.98(+4.73%) |
Jan 14, 2011 | 41.99 | 42.17 | 41.89 | 41.96 | 104,230 | -0.63(-1.48%) |
Jan 13, 2011 | 43.01 | 43.01 | 42.50 | 42.59 | 181,197 | -1.55(-3.51%) |
Jan 12, 2011 | 44.18 | 44.24 | 43.95 | 44.14 | 328,647 | +2.14(+5.08%) |
Jan 11, 2011 | 42.00 | 42.06 | 41.65 | 42.01 | 209,987 | +1.69(+4.19%) |
Jan 10, 2011 | 40.32 | 40.38 | 40.13 | 40.32 | 76,595 | +0.27(+0.68%) |
Jan 07, 2011 | 40.50 | 40.56 | 39.77 | 40.05 | 91,530 | -0.55(-1.37%) |
Jan 06, 2011 | 40.77 | 40.91 | 40.49 | 40.60 | 83,397 | +0.43(+1.06%) |
Jan 05, 2011 | 40.12 | 40.21 | 40.01 | 40.18 | 52,173 | -0.15(-0.38%) |
Jan 04, 2011 | 40.43 | 40.54 | 39.97 | 40.33 | 94,919 | +0.02(+0.06%) |
Jan 03, 2011 | 40.29 | 40.37 | 40.21 | 40.31 | 87,705 | +0.56(+1.42%) |
Dec 31, 2010 | 39.49 | 39.86 | 39.49 | 39.74 | 74,353 | +0.53(+1.36%) |
Dec 30, 2010 | 39.09 | 39.30 | 39.01 | 39.21 | 125,351 | +0.29(+0.74%) |
Dec 29, 2010 | 38.77 | 38.97 | 38.75 | 38.92 | 64,466 | +0.06(+0.16%) |
Dec 28, 2010 | 38.87 | 38.92 | 38.60 | 38.86 | 45,320 | -0.08(-0.21%) |
Dec 27, 2010 | 38.88 | 39.09 | 38.70 | 38.94 | 68,445 | +0.14(+0.35%) |
Dec 23, 2010 | 38.79 | 38.91 | 38.77 | 38.81 | 118,462 | -0.23(-0.58%) |
Dec 22, 2010 | 38.98 | 39.04 | 38.86 | 39.04 | 53,960 | +0.03(+0.08%) |
Dec 21, 2010 | 38.55 | 39.01 | 38.55 | 39.01 | 43,027 | +0.80(+2.09%) |
Dec 20, 2010 | 38.22 | 38.26 | 38.02 | 38.21 | 88,071 | +0.36(+0.96%) |
Dec 17, 2010 | 37.86 | 38.03 | 37.78 | 37.84 | 93,715 | -0.71(-1.85%) |
Dec 16, 2010 | 38.62 | 38.64 | 38.30 | 38.56 | 74,156 | +0.17(+0.46%) |
Dec 15, 2010 | 38.79 | 38.94 | 38.36 | 38.38 | 89,723 | -0.71(-1.83%) |
Dec 14, 2010 | 39.06 | 39.22 | 38.94 | 39.10 | 99,079 | +0.27(+0.69%) |
Dec 13, 2010 | 38.61 | 38.97 | 38.61 | 38.83 | 139,658 | +0.30(+0.79%) |
Dec 10, 2010 | 38.39 | 38.55 | 38.32 | 38.53 | 57,749 | +0.22(+0.58%) |
Dec 09, 2010 | 38.49 | 38.49 | 38.18 | 38.31 | 52,034 | +0.36(+0.96%) |
Dec 08, 2010 | 38.47 | 38.59 | 37.81 | 37.94 | 297,971 | -0.74(-1.91%) |
Dec 07, 2010 | 39.09 | 39.09 | 38.63 | 38.68 | 70,007 | +0.21(+0.55%) |
Dec 06, 2010 | 38.68 | 38.68 | 38.33 | 38.47 | 71,188 | -0.50(-1.29%) |
Dec 03, 2010 | 38.67 | 38.98 | 38.59 | 38.97 | 77,743 | -0.55(-1.39%) |
Dec 02, 2010 | 39.05 | 39.51 | 39.00 | 39.51 | 77,543 | +0.36(+0.93%) |