Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.92 | 39.99 | 39.57 | 39.75 | 37,935 | +0.35(+0.90%) |
Feb 25, 2011 | 39.33 | 39.40 | 39.23 | 39.40 | 2,335 | +0.54(+1.39%) |
Feb 24, 2011 | 38.89 | 38.90 | 38.39 | 38.85 | 2,456 | +0.10(+0.26%) |
Feb 23, 2011 | 38.80 | 38.93 | 38.33 | 38.75 | 9,584 | -0.06(-0.15%) |
Feb 22, 2011 | 39.75 | 39.75 | 38.75 | 38.81 | 5,639 | -1.63(-4.04%) |
Feb 18, 2011 | 40.51 | 40.60 | 40.26 | 40.44 | 38,373 | -0.03(-0.06%) |
Feb 17, 2011 | 40.26 | 40.47 | 40.17 | 40.47 | 32,716 | +0.16(+0.39%) |
Feb 16, 2011 | 40.10 | 40.38 | 40.01 | 40.31 | 6,975 | +0.29(+0.72%) |
Feb 15, 2011 | 40.18 | 40.20 | 39.98 | 40.02 | 12,730 | -0.09(-0.23%) |
Feb 14, 2011 | 40.02 | 40.23 | 40.02 | 40.11 | 7,238 | +0.11(+0.27%) |
Feb 11, 2011 | 39.73 | 40.10 | 39.63 | 40.00 | 4,425 | +0.21(+0.53%) |
Feb 10, 2011 | 39.45 | 39.80 | 39.23 | 39.79 | 5,534 | -0.24(-0.60%) |
Feb 09, 2011 | 40.08 | 40.15 | 39.73 | 40.03 | 5,468 | -0.11(-0.27%) |
Feb 08, 2011 | 39.67 | 40.14 | 39.67 | 40.14 | 2,103 | +0.23(+0.58%) |
Feb 07, 2011 | 39.96 | 40.16 | 39.91 | 39.91 | 5,553 | +0.21(+0.54%) |
Feb 04, 2011 | 39.73 | 39.73 | 39.47 | 39.69 | 5,850 | +0.16(+0.39%) |
Feb 03, 2011 | 39.64 | 39.64 | 39.12 | 39.54 | 5,119 | -0.28(-0.71%) |
Feb 02, 2011 | 39.98 | 39.99 | 39.66 | 39.82 | 3,238 | -0.37(-0.93%) |
Feb 01, 2011 | 39.88 | 40.25 | 39.82 | 40.19 | 1,640 | +0.91(+2.32%) |
Jan 31, 2011 | 38.78 | 39.37 | 38.78 | 39.28 | 4,084 | +0.48(+1.23%) |
Jan 28, 2011 | 39.48 | 39.76 | 38.64 | 38.80 | 3,439 | -0.93(-2.34%) |
Jan 27, 2011 | 39.66 | 39.80 | 39.60 | 39.73 | 9,578 | -0.09(-0.23%) |
Jan 26, 2011 | 39.46 | 39.83 | 39.46 | 39.83 | 2,392 | +0.69(+1.75%) |
Jan 25, 2011 | 38.88 | 39.14 | 38.87 | 39.14 | 1,061 | -0.34(-0.87%) |
Jan 24, 2011 | 38.80 | 39.66 | 38.80 | 39.48 | 11,333 | +0.46(+1.17%) |
Jan 21, 2011 | 39.37 | 39.46 | 38.97 | 39.03 | 9,674 | +0.09(+0.23%) |
Jan 20, 2011 | 39.07 | 39.07 | 38.44 | 38.94 | 7,663 | -0.29(-0.73%) |
Jan 19, 2011 | 39.47 | 39.47 | 39.09 | 39.23 | 7,402 | -0.04(-0.09%) |
Jan 18, 2011 | 39.18 | 39.29 | 39.18 | 39.26 | 3,011 | +0.36(+0.92%) |
Jan 14, 2011 | 38.66 | 39.01 | 38.63 | 38.90 | 8,166 | +0.34(+0.88%) |
Jan 13, 2011 | 38.52 | 38.77 | 38.52 | 38.57 | 5,988 | +0.16(+0.42%) |
Jan 12, 2011 | 38.27 | 38.52 | 38.16 | 38.40 | 6,171 | +0.81(+2.15%) |
Jan 11, 2011 | 37.64 | 37.77 | 37.60 | 37.60 | 4,039 | +0.46(+1.23%) |
Jan 10, 2011 | 36.98 | 37.14 | 36.72 | 37.14 | 6,199 | +0.03(+0.07%) |
Jan 07, 2011 | 37.19 | 37.35 | 36.95 | 37.11 | 4,658 | -0.20(-0.53%) |
Jan 06, 2011 | 37.44 | 37.52 | 37.20 | 37.31 | 7,352 | -0.16(-0.44%) |
Jan 05, 2011 | 37.40 | 37.65 | 37.40 | 37.48 | 3,879 | -0.28(-0.73%) |
Jan 04, 2011 | 38.14 | 38.24 | 37.48 | 37.75 | 7,505 | -0.27(-0.71%) |
Jan 03, 2011 | 37.86 | 38.35 | 37.86 | 38.02 | 13,458 | +0.23(+0.60%) |
Dec 31, 2010 | 37.87 | 37.90 | 37.51 | 37.80 | 3,075 | +0.14(+0.36%) |
Dec 30, 2010 | 37.70 | 37.81 | 37.48 | 37.66 | 1,682 | -0.05(-0.13%) |
Dec 29, 2010 | 37.61 | 37.77 | 37.59 | 37.71 | 1,884 | +0.50(+1.33%) |
Dec 28, 2010 | 37.32 | 37.32 | 37.11 | 37.22 | 2,216 | +0.19(+0.51%) |
Dec 27, 2010 | 37.06 | 37.06 | 37.03 | 37.03 | 673 | -0.34(-0.91%) |
Dec 23, 2010 | 37.42 | 37.42 | 37.18 | 37.37 | 4,141 | -0.06(-0.16%) |
Dec 22, 2010 | 37.14 | 37.44 | 37.14 | 37.43 | 6,949 | +0.18(+0.47%) |
Dec 21, 2010 | 37.35 | 37.37 | 37.23 | 37.25 | 3,933 | +0.05(+0.14%) |
Dec 20, 2010 | 37.04 | 37.22 | 37.04 | 37.20 | 1,038 | +0.03(+0.07%) |
Dec 17, 2010 | 37.21 | 37.29 | 37.10 | 37.17 | 27,671 | -0.01(-0.02%) |
Dec 16, 2010 | 36.78 | 37.31 | 36.78 | 37.18 | 18,971 | +0.45(+1.22%) |
Dec 15, 2010 | 37.15 | 37.15 | 36.73 | 36.73 | 5,771 | -0.57(-1.54%) |
Dec 14, 2010 | 37.28 | 37.60 | 37.21 | 37.31 | 2,627 | -0.04(-0.12%) |
Dec 13, 2010 | 37.45 | 37.67 | 37.35 | 37.35 | 11,166 | +0.10(+0.27%) |
Dec 10, 2010 | 36.92 | 37.33 | 36.92 | 37.25 | 11,975 | +0.27(+0.73%) |
Dec 09, 2010 | 37.05 | 37.05 | 36.78 | 36.98 | 2,408 | +0.10(+0.27%) |
Dec 08, 2010 | 36.96 | 36.96 | 36.68 | 36.88 | 4,769 | +0.21(+0.58%) |
Dec 07, 2010 | 36.87 | 37.17 | 36.66 | 36.66 | 3,300 | +0.04(+0.12%) |
Dec 06, 2010 | 36.22 | 36.63 | 36.22 | 36.62 | 3,943 | +0.17(+0.46%) |
Dec 03, 2010 | 36.41 | 36.45 | 36.28 | 36.45 | 2,455 | +0.56(+1.55%) |
Dec 02, 2010 | 35.66 | 35.90 | 35.66 | 35.90 | 3,705 | +0.70(+1.99%) |