Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 41.04 | 41.11 | 40.92 | 40.97 | 379,725 | -0.07(-0.18%) |
Feb 25, 2011 | 41.28 | 41.31 | 41.02 | 41.05 | 207,998 | -0.23(-0.56%) |
Feb 24, 2011 | 41.33 | 41.40 | 41.14 | 41.28 | 1,060,588 | -0.26(-0.62%) |
Feb 23, 2011 | 41.57 | 41.72 | 41.36 | 41.54 | 583,240 | -0.18(-0.44%) |
Feb 22, 2011 | 42.15 | 42.20 | 41.64 | 41.72 | 932,765 | -0.61(-1.44%) |
Feb 18, 2011 | 42.41 | 42.55 | 42.32 | 42.33 | 527,572 | +0.08(+0.20%) |
Feb 17, 2011 | 42.12 | 42.27 | 42.04 | 42.25 | 697,475 | -0.06(-0.13%) |
Feb 16, 2011 | 42.16 | 42.44 | 41.99 | 42.30 | 734,145 | +0.11(+0.26%) |
Feb 15, 2011 | 42.31 | 42.40 | 42.14 | 42.19 | 572,646 | -0.12(-0.28%) |
Feb 14, 2011 | 42.43 | 42.45 | 42.15 | 42.31 | 1,316,305 | -0.09(-0.22%) |
Feb 11, 2011 | 42.62 | 42.74 | 42.39 | 42.40 | 1,105,105 | -0.60(-1.39%) |
Feb 10, 2011 | 42.69 | 43.01 | 42.59 | 43.00 | 440,096 | +0.45(+1.06%) |
Feb 09, 2011 | 42.79 | 43.06 | 42.32 | 42.55 | 640,741 | -0.35(-0.82%) |
Feb 08, 2011 | 42.49 | 42.95 | 42.40 | 42.90 | 521,961 | +0.37(+0.87%) |
Feb 07, 2011 | 42.79 | 42.85 | 42.51 | 42.53 | 500,625 | -0.18(-0.43%) |
Feb 04, 2011 | 42.43 | 42.76 | 42.33 | 42.72 | 922,373 | +0.43(+1.03%) |
Feb 03, 2011 | 42.16 | 42.30 | 41.91 | 42.28 | 431,770 | +0.34(+0.81%) |
Feb 02, 2011 | 41.77 | 42.20 | 41.70 | 41.94 | 225,949 | +0.01(+0.02%) |
Feb 01, 2011 | 41.91 | 42.08 | 41.79 | 41.93 | 325,771 | +0.18(+0.44%) |
Jan 31, 2011 | 41.56 | 41.80 | 41.42 | 41.75 | 220,434 | +0.29(+0.69%) |
Jan 28, 2011 | 41.97 | 41.97 | 41.28 | 41.46 | 635,375 | -0.21(-0.51%) |
Jan 27, 2011 | 41.87 | 41.99 | 41.57 | 41.68 | 261,928 | -0.16(-0.38%) |
Jan 26, 2011 | 41.35 | 41.91 | 41.33 | 41.83 | 394,089 | +0.57(+1.39%) |
Jan 25, 2011 | 41.50 | 41.74 | 41.04 | 41.26 | 523,004 | -0.40(-0.95%) |
Jan 24, 2011 | 41.53 | 41.73 | 41.51 | 41.66 | 254,746 | -0.02(-0.06%) |
Jan 21, 2011 | 42.08 | 42.14 | 41.67 | 41.68 | 187,097 | -0.31(-0.74%) |
Jan 20, 2011 | 41.67 | 42.17 | 41.62 | 41.99 | 348,172 | +0.56(+1.36%) |
Jan 19, 2011 | 41.77 | 41.77 | 41.43 | 41.43 | 255,222 | -0.29(-0.69%) |
Jan 18, 2011 | 41.81 | 42.03 | 41.62 | 41.71 | 195,425 | +0.17(+0.40%) |
Jan 14, 2011 | 41.10 | 41.56 | 41.10 | 41.55 | 164,326 | +0.23(+0.56%) |
Jan 13, 2011 | 41.66 | 41.73 | 41.14 | 41.32 | 460,335 | -0.30(-0.73%) |
Jan 12, 2011 | 41.62 | 41.71 | 41.40 | 41.62 | 218,145 | +0.28(+0.67%) |
Jan 11, 2011 | 41.13 | 41.58 | 41.23 | 41.34 | 427,384 | +0.21(+0.52%) |
Jan 10, 2011 | 41.24 | 41.40 | 41.05 | 41.13 | 709,695 | -0.24(-0.58%) |
Jan 07, 2011 | 41.70 | 41.91 | 41.20 | 41.37 | 650,001 | -0.20(-0.49%) |
Jan 06, 2011 | 41.73 | 41.89 | 41.45 | 41.57 | 502,648 | -0.18(-0.42%) |
Jan 05, 2011 | 41.33 | 41.88 | 41.23 | 41.75 | 436,198 | +0.89(+2.17%) |
Jan 04, 2011 | 40.92 | 41.12 | 40.75 | 40.86 | 295,449 | -0.01(-0.02%) |
Jan 03, 2011 | 41.00 | 41.12 | 40.55 | 40.87 | 276,586 | +0.05(+0.11%) |
Dec 31, 2010 | 40.89 | 40.92 | 40.42 | 40.83 | 332,621 | -0.23(-0.56%) |
Dec 30, 2010 | 41.15 | 41.33 | 40.99 | 41.06 | 218,054 | -0.01(-0.02%) |
Dec 29, 2010 | 41.70 | 41.82 | 40.91 | 41.07 | 407,322 | -0.69(-1.66%) |
Dec 28, 2010 | 41.16 | 41.88 | 41.14 | 41.76 | 256,742 | +0.79(+1.94%) |
Dec 27, 2010 | 41.41 | 41.59 | 40.92 | 40.97 | 278,961 | -0.40(-0.96%) |
Dec 23, 2010 | 41.24 | 41.50 | 41.21 | 41.36 | 147,503 | +0.12(+0.29%) |
Dec 22, 2010 | 41.09 | 41.31 | 41.06 | 41.24 | 199,301 | +0.25(+0.61%) |
Dec 21, 2010 | 41.26 | 41.50 | 40.97 | 40.99 | 183,796 | -0.24(-0.58%) |
Dec 20, 2010 | 40.98 | 41.43 | 40.75 | 41.23 | 343,079 | +0.00(+0.00%) |
Dec 17, 2010 | 41.88 | 41.88 | 40.97 | 41.23 | 454,521 | -0.78(-1.87%) |
Dec 16, 2010 | 42.22 | 42.44 | 41.98 | 42.02 | 867,343 | -0.26(-0.61%) |
Dec 15, 2010 | 41.79 | 42.49 | 41.70 | 42.28 | 1,101,872 | +0.53(+1.26%) |
Dec 14, 2010 | 41.62 | 42.06 | 41.36 | 41.75 | 977,002 | +0.55(+1.34%) |
Dec 13, 2010 | 41.35 | 41.55 | 40.93 | 41.20 | 929,032 | -0.09(-0.22%) |
Dec 10, 2010 | 41.25 | 41.30 | 40.99 | 41.29 | 295,455 | +0.20(+0.49%) |
Dec 09, 2010 | 41.12 | 41.47 | 40.80 | 41.09 | 521,913 | -0.17(-0.40%) |
Dec 08, 2010 | 41.06 | 41.73 | 41.01 | 41.25 | 1,448,589 | +0.37(+0.90%) |
Dec 07, 2010 | 40.66 | 41.27 | 40.57 | 40.88 | 739,072 | +0.85(+2.12%) |
Dec 06, 2010 | 40.32 | 40.37 | 40.02 | 40.03 | 222,970 | -0.54(-1.34%) |
Dec 03, 2010 | 39.98 | 40.58 | 39.97 | 40.58 | 360,207 | +0.31(+0.78%) |
Dec 02, 2010 | 40.12 | 40.32 | 39.90 | 40.26 | 248,690 | +0.11(+0.28%) |