Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 42.49 | 42.53 | 41.37 | 41.62 | 341,791 | -0.65(-1.54%) |
Feb 25, 2011 | 40.88 | 42.36 | 40.86 | 42.27 | 916,686 | +1.93(+4.79%) |
Feb 24, 2011 | 40.19 | 40.96 | 39.83 | 40.34 | 489,980 | +0.24(+0.61%) |
Feb 23, 2011 | 40.72 | 40.96 | 39.41 | 40.10 | 842,438 | -1.03(-2.51%) |
Feb 22, 2011 | 42.93 | 42.93 | 40.97 | 41.13 | 676,921 | -2.23(-5.15%) |
Feb 18, 2011 | 43.52 | 43.73 | 43.22 | 43.36 | 272,605 | -0.12(-0.29%) |
Feb 17, 2011 | 43.05 | 43.70 | 43.04 | 43.49 | 543,453 | +0.29(+0.67%) |
Feb 16, 2011 | 43.07 | 43.84 | 42.89 | 43.20 | 302,831 | +0.29(+0.68%) |
Feb 15, 2011 | 42.74 | 43.39 | 42.51 | 42.91 | 350,474 | +0.12(+0.28%) |
Feb 14, 2011 | 42.28 | 43.18 | 42.27 | 42.79 | 351,292 | +0.02(+0.06%) |
Feb 11, 2011 | 43.56 | 43.56 | 42.55 | 42.76 | 792,855 | -0.86(-1.98%) |
Feb 10, 2011 | 43.72 | 44.01 | 43.46 | 43.63 | 431,547 | -0.32(-0.72%) |
Feb 09, 2011 | 43.90 | 43.95 | 43.45 | 43.94 | 314,731 | -0.12(-0.28%) |
Feb 08, 2011 | 44.37 | 44.37 | 43.92 | 44.07 | 320,286 | -0.27(-0.61%) |
Feb 07, 2011 | 44.35 | 44.63 | 44.20 | 44.34 | 268,475 | -0.01(-0.02%) |
Feb 04, 2011 | 44.10 | 44.47 | 43.85 | 44.35 | 267,764 | +0.15(+0.34%) |
Feb 03, 2011 | 44.32 | 44.41 | 43.96 | 44.20 | 656,254 | -0.08(-0.17%) |
Feb 02, 2011 | 44.24 | 44.53 | 44.12 | 44.28 | 822,764 | +0.05(+0.12%) |
Feb 01, 2011 | 45.93 | 45.93 | 43.13 | 44.22 | 1,942,291 | -1.92(-4.15%) |
Jan 31, 2011 | 45.49 | 46.53 | 45.15 | 46.14 | 423,403 | +0.74(+1.62%) |
Jan 28, 2011 | 46.50 | 46.50 | 44.98 | 45.41 | 344,840 | -0.81(-1.76%) |
Jan 27, 2011 | 46.33 | 46.55 | 45.88 | 46.22 | 261,988 | -0.02(-0.04%) |
Jan 26, 2011 | 46.20 | 46.45 | 45.61 | 46.24 | 311,045 | +0.06(+0.12%) |
Jan 25, 2011 | 45.70 | 46.61 | 45.70 | 46.18 | 518,499 | +0.48(+1.04%) |
Jan 24, 2011 | 45.96 | 46.06 | 45.42 | 45.70 | 505,248 | -0.11(-0.24%) |
Jan 21, 2011 | 46.02 | 46.33 | 45.77 | 45.81 | 592,829 | +0.24(+0.54%) |
Jan 20, 2011 | 45.77 | 45.94 | 45.19 | 45.57 | 336,224 | -0.31(-0.67%) |
Jan 19, 2011 | 46.41 | 46.75 | 45.47 | 45.88 | 320,954 | -0.53(-1.14%) |
Jan 18, 2011 | 45.77 | 46.45 | 45.53 | 46.41 | 365,145 | +0.66(+1.44%) |
Jan 14, 2011 | 45.67 | 45.86 | 45.46 | 45.75 | 299,669 | -0.02(-0.04%) |
Jan 13, 2011 | 45.72 | 45.88 | 45.49 | 45.77 | 169,365 | +0.14(+0.31%) |
Jan 12, 2011 | 45.60 | 46.02 | 45.48 | 45.63 | 478,668 | +0.63(+1.40%) |
Jan 11, 2011 | 45.44 | 45.54 | 44.83 | 45.00 | 182,106 | -0.22(-0.49%) |
Jan 10, 2011 | 45.33 | 45.59 | 44.80 | 45.22 | 354,695 | -0.39(-0.85%) |
Jan 07, 2011 | 45.61 | 45.91 | 45.18 | 45.61 | 369,426 | +0.14(+0.32%) |
Jan 06, 2011 | 45.21 | 45.98 | 45.20 | 45.46 | 361,588 | +0.34(+0.76%) |
Jan 05, 2011 | 44.29 | 45.20 | 44.03 | 45.12 | 309,971 | +0.69(+1.56%) |
Jan 04, 2011 | 44.38 | 44.56 | 44.03 | 44.43 | 413,205 | +0.28(+0.63%) |
Jan 03, 2011 | 43.42 | 44.44 | 43.33 | 44.15 | 347,904 | +1.19(+2.77%) |
Dec 31, 2010 | 43.07 | 43.28 | 42.88 | 42.96 | 240,422 | -0.13(-0.31%) |
Dec 30, 2010 | 43.44 | 43.68 | 43.08 | 43.09 | 93,360 | -0.31(-0.72%) |
Dec 29, 2010 | 43.32 | 43.85 | 43.32 | 43.41 | 236,235 | +0.02(+0.06%) |
Dec 28, 2010 | 43.55 | 43.77 | 43.02 | 43.38 | 119,650 | -0.07(-0.15%) |
Dec 27, 2010 | 43.45 | 43.55 | 43.01 | 43.45 | 143,591 | -0.19(-0.43%) |
Dec 23, 2010 | 42.60 | 44.05 | 42.60 | 43.64 | 385,616 | +0.95(+2.22%) |
Dec 22, 2010 | 42.89 | 43.04 | 42.54 | 42.69 | 106,434 | -0.07(-0.17%) |
Dec 21, 2010 | 42.00 | 42.83 | 41.82 | 42.76 | 330,975 | +0.84(+1.99%) |
Dec 20, 2010 | 42.71 | 43.00 | 41.86 | 41.93 | 308,092 | -0.76(-1.79%) |
Dec 17, 2010 | 42.88 | 42.88 | 42.17 | 42.69 | 614,954 | -0.22(-0.52%) |
Dec 16, 2010 | 42.68 | 43.16 | 42.48 | 42.91 | 199,266 | +0.36(+0.85%) |
Dec 15, 2010 | 43.52 | 43.72 | 42.52 | 42.55 | 292,016 | -1.14(-2.61%) |
Dec 14, 2010 | 43.44 | 43.92 | 43.30 | 43.69 | 159,189 | +0.42(+0.97%) |
Dec 13, 2010 | 43.59 | 43.73 | 43.16 | 43.27 | 316,446 | -0.13(-0.30%) |
Dec 10, 2010 | 43.49 | 43.85 | 43.34 | 43.40 | 250,414 | +0.00(+0.01%) |
Dec 09, 2010 | 43.72 | 44.47 | 43.34 | 43.40 | 1,082,507 | +0.31(+0.71%) |
Dec 08, 2010 | 42.89 | 43.42 | 42.77 | 43.09 | 278,586 | +0.25(+0.57%) |
Dec 07, 2010 | 42.83 | 43.52 | 42.57 | 42.84 | 223,727 | +0.52(+1.23%) |
Dec 06, 2010 | 42.54 | 42.54 | 42.13 | 42.33 | 220,871 | -0.29(-0.69%) |
Dec 03, 2010 | 41.96 | 42.77 | 41.92 | 42.62 | 255,480 | +0.44(+1.04%) |
Dec 02, 2010 | 41.74 | 42.30 | 41.57 | 42.18 | 205,747 | +0.48(+1.14%) |