Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.61 | 40.89 | 38.83 | 39.52 | 271,946 | -1.12(-2.76%) |
Feb 25, 2011 | 39.75 | 40.93 | 39.63 | 40.64 | 262,767 | +1.14(+2.89%) |
Feb 24, 2011 | 37.67 | 39.88 | 37.51 | 39.50 | 354,170 | +1.65(+4.36%) |
Feb 23, 2011 | 39.36 | 39.36 | 36.96 | 37.85 | 279,266 | -1.54(-3.91%) |
Feb 22, 2011 | 40.23 | 40.77 | 39.18 | 39.39 | 297,627 | -1.09(-2.69%) |
Feb 18, 2011 | 41.11 | 41.35 | 40.31 | 40.48 | 233,424 | -0.39(-0.95%) |
Feb 17, 2011 | 40.49 | 41.26 | 39.99 | 40.87 | 154,499 | +0.21(+0.52%) |
Feb 16, 2011 | 39.87 | 41.91 | 39.82 | 40.66 | 195,289 | +1.07(+2.70%) |
Feb 15, 2011 | 39.87 | 40.21 | 39.16 | 39.59 | 217,564 | -0.30(-0.75%) |
Feb 14, 2011 | 40.43 | 41.30 | 39.84 | 39.89 | 301,346 | -0.61(-1.51%) |
Feb 11, 2011 | 39.63 | 40.54 | 39.11 | 40.50 | 161,887 | +0.67(+1.68%) |
Feb 10, 2011 | 40.03 | 40.03 | 39.21 | 39.83 | 123,275 | -0.39(-0.97%) |
Feb 09, 2011 | 40.15 | 40.50 | 39.76 | 40.22 | 146,342 | +0.02(+0.05%) |
Feb 08, 2011 | 39.75 | 40.27 | 39.31 | 40.20 | 183,748 | +0.37(+0.93%) |
Feb 07, 2011 | 39.86 | 40.71 | 39.56 | 39.83 | 179,390 | +0.04(+0.10%) |
Feb 04, 2011 | 39.28 | 40.16 | 38.89 | 39.79 | 253,618 | +0.53(+1.35%) |
Feb 03, 2011 | 37.24 | 39.86 | 37.24 | 39.26 | 375,886 | +2.11(+5.68%) |
Feb 02, 2011 | 37.87 | 37.87 | 36.78 | 37.15 | 351,451 | -0.92(-2.42%) |
Feb 01, 2011 | 37.39 | 38.51 | 36.95 | 38.07 | 290,342 | +0.94(+2.53%) |
Jan 31, 2011 | 36.43 | 37.55 | 35.79 | 37.13 | 301,352 | +0.87(+2.40%) |
Jan 28, 2011 | 37.05 | 37.46 | 36.03 | 36.26 | 265,754 | -0.85(-2.29%) |
Jan 27, 2011 | 36.86 | 37.25 | 35.87 | 37.11 | 275,029 | +0.31(+0.84%) |
Jan 26, 2011 | 36.70 | 37.07 | 35.92 | 36.80 | 234,888 | +0.17(+0.46%) |
Jan 25, 2011 | 37.18 | 37.68 | 36.06 | 36.63 | 236,598 | -0.74(-1.98%) |
Jan 24, 2011 | 36.56 | 37.63 | 36.39 | 37.37 | 228,287 | +0.86(+2.36%) |
Jan 21, 2011 | 37.91 | 37.91 | 36.50 | 36.51 | 295,645 | -1.31(-3.46%) |
Jan 20, 2011 | 37.51 | 38.97 | 36.96 | 37.82 | 523,330 | +0.07(+0.19%) |
Jan 19, 2011 | 38.04 | 38.29 | 37.65 | 37.75 | 471,430 | -0.38(-1.00%) |
Jan 18, 2011 | 37.95 | 38.71 | 37.22 | 38.13 | 405,545 | +0.08(+0.21%) |
Jan 14, 2011 | 38.00 | 38.12 | 37.30 | 38.05 | 398,844 | +0.04(+0.11%) |
Jan 13, 2011 | 37.98 | 38.41 | 37.11 | 38.01 | 376,303 | -0.03(-0.08%) |
Jan 12, 2011 | 37.23 | 39.00 | 36.13 | 38.04 | 581,196 | +1.22(+3.31%) |
Jan 11, 2011 | 37.66 | 38.79 | 36.46 | 36.82 | 257,333 | -0.62(-1.66%) |
Jan 10, 2011 | 35.87 | 37.84 | 35.83 | 37.44 | 448,260 | +1.44(+4.00%) |
Jan 07, 2011 | 36.39 | 36.39 | 35.12 | 36.00 | 439,896 | -0.29(-0.80%) |
Jan 06, 2011 | 36.61 | 36.61 | 35.66 | 36.29 | 242,405 | -0.37(-1.01%) |
Jan 05, 2011 | 36.51 | 36.82 | 36.16 | 36.66 | 242,751 | +0.08(+0.22%) |
Jan 04, 2011 | 37.53 | 37.66 | 36.16 | 36.58 | 208,246 | -0.83(-2.22%) |
Jan 03, 2011 | 37.72 | 38.06 | 36.98 | 37.41 | 208,438 | -0.08(-0.21%) |
Dec 31, 2010 | 37.62 | 37.76 | 37.10 | 37.49 | 144,541 | -0.26(-0.69%) |
Dec 30, 2010 | 37.24 | 38.11 | 37.13 | 37.75 | 164,584 | +0.42(+1.13%) |
Dec 29, 2010 | 36.55 | 37.57 | 36.31 | 37.33 | 238,183 | +0.85(+2.33%) |
Dec 28, 2010 | 36.96 | 37.30 | 36.46 | 36.48 | 111,727 | -0.39(-1.06%) |
Dec 27, 2010 | 36.92 | 37.15 | 36.00 | 36.87 | 99,535 | -0.44(-1.18%) |
Dec 23, 2010 | 37.09 | 37.75 | 37.04 | 37.31 | 77,930 | +0.15(+0.40%) |
Dec 22, 2010 | 38.00 | 38.27 | 36.85 | 37.16 | 142,049 | -0.80(-2.11%) |
Dec 21, 2010 | 37.59 | 38.41 | 37.31 | 37.96 | 183,680 | +0.59(+1.58%) |
Dec 20, 2010 | 37.59 | 38.24 | 37.23 | 37.37 | 443,784 | +0.12(+0.32%) |
Dec 17, 2010 | 39.26 | 39.26 | 37.00 | 37.25 | 2,279,596 | -2.01(-5.12%) |
Dec 16, 2010 | 37.76 | 39.35 | 37.76 | 39.26 | 147,717 | +1.60(+4.25%) |
Dec 15, 2010 | 38.04 | 38.56 | 37.64 | 37.66 | 167,223 | -0.56(-1.47%) |
Dec 14, 2010 | 36.52 | 38.29 | 36.50 | 38.22 | 293,978 | +1.73(+4.74%) |
Dec 13, 2010 | 37.48 | 37.63 | 36.46 | 36.49 | 330,316 | -0.85(-2.28%) |
Dec 10, 2010 | 38.72 | 38.92 | 37.22 | 37.34 | 483,130 | -1.32(-3.41%) |
Dec 09, 2010 | 40.94 | 40.94 | 38.37 | 38.66 | 316,434 | -1.94(-4.78%) |
Dec 08, 2010 | 40.54 | 41.20 | 40.54 | 40.60 | 166,702 | +0.06(+0.15%) |
Dec 07, 2010 | 40.04 | 41.12 | 39.95 | 40.54 | 189,959 | +0.81(+2.04%) |
Dec 06, 2010 | 39.39 | 39.92 | 39.39 | 39.73 | 124,278 | +0.28(+0.71%) |
Dec 03, 2010 | 39.21 | 39.60 | 38.90 | 39.45 | 153,776 | +0.03(+0.08%) |
Dec 02, 2010 | 39.88 | 40.02 | 38.87 | 39.42 | 155,199 | -0.46(-1.15%) |