Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 42.98 | 43.38 | 42.95 | 43.22 | 514,670 | +0.42(+0.98%) |
Feb 25, 2011 | 42.01 | 42.83 | 41.94 | 42.80 | 575,127 | +1.04(+2.49%) |
Feb 24, 2011 | 42.47 | 42.47 | 41.39 | 41.76 | 954,953 | -0.84(-1.96%) |
Feb 23, 2011 | 44.33 | 44.33 | 42.42 | 42.59 | 1,099,946 | -1.72(-3.87%) |
Feb 22, 2011 | 45.43 | 45.43 | 44.02 | 44.31 | 810,544 | -1.57(-3.41%) |
Feb 18, 2011 | 45.81 | 45.99 | 45.50 | 45.87 | 575,644 | +0.04(+0.08%) |
Feb 17, 2011 | 44.64 | 45.96 | 44.62 | 45.84 | 684,499 | +1.07(+2.39%) |
Feb 16, 2011 | 43.90 | 44.80 | 43.82 | 44.77 | 596,412 | +0.93(+2.12%) |
Feb 15, 2011 | 43.79 | 43.86 | 43.41 | 43.84 | 522,777 | -0.10(-0.24%) |
Feb 14, 2011 | 44.01 | 44.17 | 43.90 | 43.94 | 472,422 | -0.23(-0.53%) |
Feb 11, 2011 | 43.99 | 44.43 | 43.93 | 44.17 | 671,227 | -0.13(-0.29%) |
Feb 10, 2011 | 43.89 | 44.38 | 43.89 | 44.30 | 565,725 | +0.18(+0.41%) |
Feb 09, 2011 | 44.02 | 44.24 | 43.72 | 44.12 | 414,300 | +0.03(+0.07%) |
Feb 08, 2011 | 44.11 | 44.13 | 43.79 | 44.09 | 525,087 | +0.04(+0.08%) |
Feb 07, 2011 | 43.72 | 44.14 | 43.48 | 44.05 | 782,341 | +0.34(+0.77%) |
Feb 04, 2011 | 42.81 | 43.72 | 42.67 | 43.72 | 395,520 | +0.98(+2.29%) |
Feb 03, 2011 | 42.91 | 42.91 | 42.13 | 42.74 | 412,789 | -0.32(-0.75%) |
Feb 02, 2011 | 43.19 | 43.36 | 42.72 | 43.06 | 392,270 | -0.13(-0.29%) |
Feb 01, 2011 | 42.67 | 43.48 | 42.60 | 43.19 | 299,944 | +0.79(+1.87%) |
Jan 31, 2011 | 42.26 | 42.65 | 42.26 | 42.39 | 391,877 | +0.35(+0.84%) |
Jan 28, 2011 | 43.16 | 43.23 | 41.97 | 42.04 | 392,939 | -1.02(-2.36%) |
Jan 27, 2011 | 42.82 | 43.34 | 42.65 | 43.06 | 517,270 | +0.29(+0.68%) |
Jan 26, 2011 | 42.62 | 43.00 | 42.33 | 42.77 | 261,720 | +0.31(+0.72%) |
Jan 25, 2011 | 42.34 | 42.47 | 41.95 | 42.46 | 260,577 | -0.13(-0.30%) |
Jan 24, 2011 | 41.74 | 42.59 | 41.65 | 42.59 | 237,240 | +0.83(+1.99%) |
Jan 21, 2011 | 41.93 | 42.15 | 41.61 | 41.76 | 228,857 | +0.08(+0.20%) |
Jan 20, 2011 | 41.66 | 41.81 | 41.37 | 41.67 | 324,904 | -0.19(-0.45%) |
Jan 19, 2011 | 42.52 | 42.58 | 41.71 | 41.86 | 253,430 | -0.75(-1.76%) |
Jan 18, 2011 | 42.57 | 42.72 | 42.46 | 42.61 | 191,352 | -0.06(-0.14%) |
Jan 14, 2011 | 42.14 | 42.68 | 42.02 | 42.67 | 263,910 | +0.42(+0.99%) |
Jan 13, 2011 | 42.32 | 42.49 | 42.06 | 42.25 | 281,896 | -0.16(-0.39%) |
Jan 12, 2011 | 42.24 | 42.44 | 42.06 | 42.41 | 256,860 | +0.57(+1.36%) |
Jan 11, 2011 | 41.55 | 42.06 | 41.39 | 41.85 | 404,482 | +0.49(+1.18%) |
Jan 10, 2011 | 40.91 | 41.40 | 40.72 | 41.36 | 475,521 | +0.16(+0.40%) |
Jan 07, 2011 | 41.68 | 41.92 | 40.95 | 41.19 | 674,328 | -0.46(-1.11%) |
Jan 06, 2011 | 42.48 | 42.48 | 41.51 | 41.66 | 465,296 | -0.83(-1.96%) |
Jan 05, 2011 | 42.67 | 42.72 | 42.40 | 42.49 | 425,515 | -0.44(-1.03%) |
Jan 04, 2011 | 43.41 | 43.50 | 42.50 | 42.93 | 301,316 | -0.46(-1.07%) |
Jan 03, 2011 | 42.76 | 43.54 | 42.52 | 43.40 | 418,366 | +1.04(+2.46%) |
Dec 31, 2010 | 42.58 | 42.72 | 42.32 | 42.35 | 213,747 | -0.35(-0.82%) |
Dec 30, 2010 | 42.87 | 43.01 | 42.65 | 42.71 | 168,679 | -0.13(-0.31%) |
Dec 29, 2010 | 42.92 | 43.01 | 42.74 | 42.84 | 216,487 | +0.04(+0.10%) |
Dec 28, 2010 | 43.06 | 43.22 | 42.66 | 42.80 | 166,008 | -0.13(-0.30%) |
Dec 27, 2010 | 42.68 | 43.05 | 42.68 | 42.92 | 155,424 | +0.12(+0.28%) |
Dec 23, 2010 | 42.92 | 43.15 | 42.65 | 42.80 | 215,912 | -0.16(-0.37%) |
Dec 22, 2010 | 42.87 | 43.25 | 42.85 | 42.96 | 373,158 | +0.10(+0.23%) |
Dec 21, 2010 | 42.92 | 42.93 | 42.58 | 42.86 | 347,076 | +0.17(+0.40%) |
Dec 20, 2010 | 43.01 | 43.23 | 42.56 | 42.69 | 496,021 | -0.13(-0.31%) |
Dec 17, 2010 | 42.92 | 43.17 | 42.78 | 42.83 | 439,645 | -0.10(-0.23%) |
Dec 16, 2010 | 42.75 | 43.00 | 42.40 | 42.92 | 297,774 | +0.22(+0.53%) |
Dec 15, 2010 | 42.59 | 43.13 | 42.49 | 42.70 | 451,583 | +0.04(+0.11%) |
Dec 14, 2010 | 42.35 | 42.81 | 42.35 | 42.65 | 314,525 | +0.33(+0.78%) |
Dec 13, 2010 | 41.92 | 42.54 | 41.81 | 42.32 | 416,235 | +0.56(+1.34%) |
Dec 10, 2010 | 41.45 | 41.84 | 41.30 | 41.76 | 437,808 | +0.25(+0.61%) |
Dec 09, 2010 | 41.87 | 41.87 | 41.43 | 41.51 | 494,521 | -0.11(-0.27%) |
Dec 08, 2010 | 41.78 | 41.94 | 41.40 | 41.62 | 431,500 | -0.10(-0.23%) |
Dec 07, 2010 | 41.73 | 42.04 | 41.55 | 41.72 | 433,106 | +0.47(+1.14%) |
Dec 06, 2010 | 41.44 | 41.52 | 41.08 | 41.25 | 414,464 | -0.32(-0.77%) |
Dec 03, 2010 | 41.28 | 41.66 | 41.21 | 41.57 | 651,741 | -0.06(-0.14%) |
Dec 02, 2010 | 40.90 | 41.88 | 40.57 | 41.63 | 760,746 | +0.80(+1.96%) |