Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 44.26 | 44.39 | 43.81 | 44.11 | 148,439 | +0.04(+0.09%) |
Feb 25, 2011 | 43.24 | 44.07 | 43.24 | 44.07 | 89,135 | +1.04(+2.41%) |
Feb 24, 2011 | 42.71 | 43.09 | 42.52 | 43.04 | 208,133 | +0.34(+0.80%) |
Feb 23, 2011 | 43.43 | 43.50 | 42.46 | 42.70 | 221,153 | -0.72(-1.67%) |
Feb 22, 2011 | 44.21 | 44.32 | 43.39 | 43.42 | 182,997 | -1.17(-2.63%) |
Feb 18, 2011 | 44.63 | 44.81 | 44.45 | 44.59 | 78,096 | +0.08(+0.17%) |
Feb 17, 2011 | 43.99 | 44.61 | 43.99 | 44.52 | 140,065 | +0.37(+0.85%) |
Feb 16, 2011 | 43.89 | 44.16 | 43.89 | 44.14 | 153,837 | +0.30(+0.68%) |
Feb 15, 2011 | 43.88 | 44.06 | 43.76 | 43.85 | 119,962 | -0.27(-0.61%) |
Feb 14, 2011 | 43.89 | 44.21 | 43.88 | 44.11 | 107,566 | +0.14(+0.33%) |
Feb 11, 2011 | 43.29 | 43.98 | 43.29 | 43.97 | 109,892 | +0.46(+1.05%) |
Feb 10, 2011 | 43.16 | 43.57 | 43.10 | 43.51 | 183,314 | +0.05(+0.12%) |
Feb 09, 2011 | 43.55 | 43.66 | 43.25 | 43.46 | 163,774 | -0.18(-0.41%) |
Feb 08, 2011 | 43.31 | 43.64 | 43.22 | 43.64 | 712,770 | +0.20(+0.46%) |
Feb 07, 2011 | 42.85 | 43.64 | 42.85 | 43.44 | 206,080 | +0.60(+1.39%) |
Feb 04, 2011 | 42.82 | 42.96 | 42.58 | 42.85 | 197,321 | -0.08(-0.19%) |
Feb 03, 2011 | 42.76 | 43.00 | 42.43 | 42.93 | 524,263 | +0.07(+0.16%) |
Feb 02, 2011 | 42.89 | 43.15 | 42.78 | 42.86 | 207,145 | -0.06(-0.14%) |
Feb 01, 2011 | 42.07 | 43.03 | 42.07 | 42.92 | 719,003 | +1.05(+2.50%) |
Jan 31, 2011 | 41.85 | 42.20 | 41.51 | 41.87 | 481,633 | +0.13(+0.31%) |
Jan 28, 2011 | 42.95 | 42.96 | 41.71 | 41.74 | 290,534 | -1.20(-2.79%) |
Jan 27, 2011 | 42.91 | 43.10 | 42.69 | 42.94 | 135,384 | +0.06(+0.14%) |
Jan 26, 2011 | 42.20 | 42.94 | 42.15 | 42.88 | 105,947 | +0.76(+1.80%) |
Jan 25, 2011 | 41.82 | 42.21 | 41.74 | 42.13 | 459,401 | +0.05(+0.11%) |
Jan 24, 2011 | 41.71 | 42.26 | 41.71 | 42.08 | 95,469 | +0.31(+0.74%) |
Jan 21, 2011 | 42.10 | 42.61 | 41.71 | 41.77 | 288,510 | -0.18(-0.43%) |
Jan 20, 2011 | 42.51 | 42.51 | 41.88 | 41.95 | 858,102 | -0.64(-1.50%) |
Jan 19, 2011 | 44.10 | 44.10 | 42.52 | 42.59 | 377,316 | -1.45(-3.30%) |
Jan 18, 2011 | 44.16 | 44.21 | 43.79 | 44.04 | 148,517 | -0.08(-0.17%) |
Jan 14, 2011 | 43.87 | 44.19 | 43.75 | 44.12 | 261,600 | +0.32(+0.74%) |
Jan 13, 2011 | 43.96 | 44.01 | 43.58 | 43.79 | 127,405 | -0.11(-0.25%) |
Jan 12, 2011 | 43.86 | 43.98 | 43.64 | 43.90 | 207,667 | +0.42(+0.96%) |
Jan 11, 2011 | 43.47 | 43.69 | 43.29 | 43.49 | 427,083 | +0.26(+0.61%) |
Jan 10, 2011 | 42.86 | 43.39 | 42.60 | 43.22 | 639,010 | +0.25(+0.57%) |
Jan 07, 2011 | 43.36 | 43.43 | 42.43 | 42.98 | 262,528 | -0.18(-0.41%) |
Jan 06, 2011 | 43.49 | 43.49 | 42.98 | 43.16 | 154,317 | -0.19(-0.43%) |
Jan 05, 2011 | 42.71 | 43.34 | 42.57 | 43.34 | 402,912 | +0.64(+1.49%) |
Jan 04, 2011 | 43.61 | 43.72 | 42.28 | 42.71 | 376,782 | -0.68(-1.57%) |
Jan 03, 2011 | 43.00 | 43.53 | 42.92 | 43.39 | 617,147 | +0.76(+1.78%) |
Dec 31, 2010 | 42.79 | 42.88 | 42.60 | 42.63 | 170,770 | -0.19(-0.44%) |
Dec 30, 2010 | 42.93 | 43.04 | 42.82 | 42.82 | 161,887 | -0.01(-0.02%) |
Dec 29, 2010 | 42.91 | 42.91 | 42.73 | 42.82 | 143,950 | +0.05(+0.12%) |
Dec 28, 2010 | 42.99 | 42.99 | 42.67 | 42.77 | 159,471 | -0.10(-0.24%) |
Dec 27, 2010 | 42.57 | 42.90 | 42.42 | 42.88 | 130,220 | +0.26(+0.60%) |
Dec 23, 2010 | 42.74 | 42.74 | 42.54 | 42.62 | 149,952 | -0.03(-0.06%) |
Dec 22, 2010 | 42.82 | 42.82 | 42.54 | 42.65 | 176,290 | +0.03(+0.07%) |
Dec 21, 2010 | 42.37 | 42.62 | 42.24 | 42.62 | 417,656 | +0.51(+1.21%) |
Dec 20, 2010 | 41.86 | 42.31 | 41.86 | 42.11 | 283,815 | +0.27(+0.65%) |
Dec 17, 2010 | 41.70 | 41.84 | 41.48 | 41.84 | 225,453 | +0.11(+0.26%) |
Dec 16, 2010 | 41.33 | 41.78 | 41.13 | 41.73 | 164,780 | +0.51(+1.23%) |
Dec 15, 2010 | 41.35 | 41.66 | 41.13 | 41.22 | 123,580 | -0.13(-0.31%) |
Dec 14, 2010 | 41.63 | 41.63 | 41.29 | 41.35 | 173,051 | -0.07(-0.17%) |
Dec 13, 2010 | 41.79 | 41.79 | 41.38 | 41.42 | 128,021 | -0.16(-0.38%) |
Dec 10, 2010 | 41.23 | 41.64 | 40.99 | 41.57 | 88,781 | +0.47(+1.15%) |
Dec 09, 2010 | 41.07 | 41.18 | 40.89 | 41.10 | 219,155 | +0.21(+0.52%) |
Dec 08, 2010 | 40.94 | 41.02 | 40.74 | 40.89 | 165,840 | +0.09(+0.23%) |
Dec 07, 2010 | 40.95 | 41.07 | 40.73 | 40.79 | 237,091 | +0.32(+0.80%) |
Dec 06, 2010 | 40.24 | 40.55 | 40.11 | 40.47 | 60,883 | +0.30(+0.74%) |
Dec 03, 2010 | 39.74 | 40.23 | 39.70 | 40.18 | 84,901 | +0.28(+0.70%) |
Dec 02, 2010 | 39.63 | 39.97 | 39.60 | 39.90 | 96,301 | +0.32(+0.81%) |