Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 46.46 | 46.46 | 46.46 | 0 | +0.32(+0.69%) | |
Feb 23, 2011 | 46.14 | 46.14 | 46.14 | 0 | -0.10(-0.22%) | |
Feb 22, 2011 | 45.43 | 46.24 | 45.43 | 46.24 | 4,000 | +1.50(+3.36%) |
Feb 18, 2011 | 44.41 | 44.82 | 44.19 | 44.74 | 26,400 | +0.04(+0.09%) |
Feb 17, 2011 | 44.70 | 44.70 | 44.70 | 44.70 | 100 | +0.42(+0.95%) |
Feb 15, 2011 | 44.28 | 44.28 | 44.28 | 0 | +0.23(+0.52%) | |
Feb 14, 2011 | 44.00 | 44.27 | 44.00 | 44.05 | 13,300 | +0.03(+0.07%) |
Feb 11, 2011 | 44.27 | 44.53 | 43.83 | 44.02 | 42,750 | +0.58(+1.34%) |
Feb 10, 2011 | 43.81 | 43.95 | 43.31 | 43.44 | 13,200 | -0.61(-1.38%) |
Feb 09, 2011 | 43.34 | 44.18 | 43.21 | 44.05 | 47,000 | +0.94(+2.18%) |
Feb 08, 2011 | 43.90 | 44.01 | 43.04 | 43.11 | 35,700 | -0.72(-1.64%) |
Feb 07, 2011 | 43.79 | 43.83 | 43.79 | 43.83 | 800 | -0.09(-0.20%) |
Feb 04, 2011 | 44.87 | 44.89 | 43.86 | 43.92 | 38,800 | -1.20(-2.66%) |
Feb 03, 2011 | 45.52 | 45.61 | 45.12 | 45.12 | 21,600 | -1.51(-3.24%) |
Feb 01, 2011 | 46.63 | 46.63 | 46.63 | 0 | -0.74(-1.56%) | |
Jan 31, 2011 | 47.73 | 47.73 | 47.37 | 47.37 | 12,500 | -0.31(-0.65%) |
Jan 28, 2011 | 47.33 | 47.89 | 47.33 | 47.68 | 23,900 | +0.80(+1.71%) |
Jan 27, 2011 | 46.42 | 47.07 | 46.40 | 46.88 | 17,550 | +0.03(+0.06%) |
Jan 26, 2011 | 46.61 | 46.90 | 46.41 | 46.85 | 27,500 | -0.40(-0.85%) |
Jan 25, 2011 | 46.72 | 47.47 | 46.33 | 47.25 | 30,800 | +0.33(+0.70%) |
Jan 18, 2011 | 46.92 | 46.92 | 46.92 | 0 | -0.48(-1.01%) | |
Jan 14, 2011 | 47.99 | 48.16 | 47.30 | 47.40 | 39,300 | +0.13(+0.28%) |
Jan 13, 2011 | 47.27 | 47.27 | 47.27 | 47.27 | 700 | +0.52(+1.11%) |
Jan 12, 2011 | 46.39 | 46.93 | 46.15 | 46.75 | 47,700 | -0.14(-0.30%) |
Jan 11, 2011 | 47.37 | 47.39 | 46.71 | 46.89 | 48,300 | -0.57(-1.20%) |
Jan 10, 2011 | 47.37 | 47.46 | 47.11 | 47.46 | 21,600 | +0.40(+0.85%) |
Jan 07, 2011 | 46.23 | 47.29 | 46.20 | 47.06 | 39,400 | +1.85(+4.09%) |
Jan 05, 2011 | 45.21 | 45.21 | 45.21 | 0 | -1.18(-2.54%) | |
Jan 03, 2011 | 46.39 | 46.39 | 46.39 | 0 | +0.72(+1.58%) | |
Dec 30, 2010 | 45.67 | 45.67 | 45.67 | 0 | -0.73(-1.57%) | |
Dec 29, 2010 | 45.56 | 46.40 | 45.56 | 46.40 | 300 | +0.89(+1.96%) |
Dec 28, 2010 | 45.76 | 45.76 | 45.43 | 45.51 | 3,500 | +0.29(+0.64%) |
Dec 27, 2010 | 45.26 | 45.26 | 45.20 | 45.22 | 2,100 | -0.33(-0.72%) |
Dec 23, 2010 | 45.68 | 45.72 | 45.45 | 45.55 | 3,900 | -0.51(-1.11%) |
Dec 22, 2010 | 46.12 | 46.32 | 45.87 | 46.06 | 9,700 | -0.16(-0.36%) |
Dec 21, 2010 | 46.65 | 46.65 | 45.96 | 46.23 | 30,225 | -0.17(-0.38%) |
Dec 20, 2010 | 46.98 | 47.19 | 46.06 | 46.40 | 30,900 | -0.09(-0.19%) |
Dec 17, 2010 | 45.62 | 46.58 | 45.48 | 46.49 | 18,000 | +1.71(+3.82%) |
Dec 16, 2010 | 44.84 | 44.86 | 44.21 | 44.78 | 11,500 | +0.02(+0.04%) |
Dec 15, 2010 | 45.71 | 45.91 | 44.31 | 44.76 | 72,600 | -0.43(-0.95%) |
Dec 14, 2010 | 46.40 | 46.55 | 44.99 | 45.19 | 49,500 | -1.64(-3.50%) |
Dec 13, 2010 | 46.07 | 46.86 | 45.90 | 46.83 | 18,500 | +0.72(+1.56%) |
Dec 10, 2010 | 46.86 | 47.00 | 46.10 | 46.11 | 23,300 | -1.36(-2.86%) |
Dec 09, 2010 | 47.54 | 47.78 | 46.79 | 47.47 | 28,125 | +0.21(+0.44%) |
Dec 08, 2010 | 47.33 | 47.36 | 46.35 | 47.26 | 25,800 | -1.12(-2.32%) |
Dec 07, 2010 | 49.51 | 49.54 | 48.21 | 48.38 | 50,900 | -2.28(-4.50%) |
Dec 06, 2010 | 50.65 | 50.66 | 50.38 | 50.66 | 1,290 | +1.02(+2.05%) |
Dec 03, 2010 | 50.56 | 50.56 | 49.64 | 49.64 | 26,400 | +0.17(+0.34%) |
Dec 02, 2010 | 49.79 | 50.19 | 49.46 | 49.47 | 24,350 | -0.41(-0.82%) |