Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.77 | 41.56 | 39.54 | 40.69 | 40,054 | +0.66(+1.65%) |
Feb 25, 2011 | 39.98 | 40.25 | 39.76 | 40.03 | 7,511 | +0.05(+0.13%) |
Feb 24, 2011 | 39.23 | 40.32 | 39.23 | 39.98 | 10,119 | +0.45(+1.14%) |
Feb 23, 2011 | 38.40 | 40.01 | 38.10 | 39.53 | 11,948 | +0.74(+1.90%) |
Feb 22, 2011 | 39.93 | 40.09 | 38.55 | 38.79 | 10,239 | -1.22(-3.04%) |
Feb 18, 2011 | 40.16 | 40.33 | 39.96 | 40.01 | 10,122 | -0.25(-0.63%) |
Feb 17, 2011 | 40.11 | 40.38 | 40.11 | 40.26 | 9,585 | -0.18(-0.45%) |
Feb 16, 2011 | 39.56 | 40.44 | 39.01 | 40.44 | 9,057 | +1.10(+2.79%) |
Feb 15, 2011 | 38.94 | 40.23 | 38.74 | 39.34 | 7,962 | +0.27(+0.70%) |
Feb 14, 2011 | 39.71 | 39.71 | 38.43 | 39.07 | 8,069 | -0.51(-1.29%) |
Feb 11, 2011 | 39.58 | 40.47 | 39.32 | 39.58 | 19,838 | +0.25(+0.64%) |
Feb 10, 2011 | 37.96 | 39.66 | 37.80 | 39.32 | 25,309 | +1.50(+3.98%) |
Feb 09, 2011 | 37.70 | 37.82 | 37.43 | 37.82 | 13,762 | +0.54(+1.45%) |
Feb 08, 2011 | 37.30 | 37.59 | 37.04 | 37.28 | 20,614 | +0.07(+0.19%) |
Feb 07, 2011 | 36.25 | 37.44 | 36.13 | 37.21 | 11,757 | +1.08(+2.99%) |
Feb 04, 2011 | 36.95 | 36.97 | 34.75 | 36.13 | 12,984 | -0.86(-2.31%) |
Feb 03, 2011 | 36.02 | 37.26 | 35.78 | 36.98 | 14,490 | +0.86(+2.38%) |
Feb 02, 2011 | 34.44 | 36.18 | 34.27 | 36.12 | 8,339 | +1.61(+4.66%) |
Feb 01, 2011 | 33.77 | 35.12 | 33.77 | 34.51 | 11,981 | +0.52(+1.54%) |
Jan 31, 2011 | 33.66 | 34.22 | 33.54 | 33.99 | 8,538 | +0.23(+0.67%) |
Jan 28, 2011 | 33.77 | 33.99 | 33.53 | 33.77 | 8,996 | +0.13(+0.37%) |
Jan 27, 2011 | 32.98 | 33.67 | 32.87 | 33.64 | 10,533 | +0.68(+2.08%) |
Jan 26, 2011 | 32.56 | 33.05 | 32.30 | 32.96 | 7,657 | +0.07(+0.22%) |
Jan 25, 2011 | 32.46 | 32.88 | 32.24 | 32.88 | 8,271 | +0.15(+0.47%) |
Jan 24, 2011 | 31.57 | 32.73 | 31.57 | 32.73 | 18,444 | +0.76(+2.39%) |
Jan 21, 2011 | 31.94 | 32.30 | 31.56 | 31.97 | 30,911 | -0.32(-0.98%) |
Jan 20, 2011 | 32.94 | 32.94 | 32.24 | 32.28 | 7,249 | -0.42(-1.29%) |
Jan 19, 2011 | 32.79 | 33.06 | 32.61 | 32.70 | 7,601 | -0.25(-0.77%) |
Jan 18, 2011 | 33.54 | 33.54 | 32.60 | 32.96 | 13,863 | -0.70(-2.09%) |
Jan 14, 2011 | 33.43 | 33.83 | 33.16 | 33.66 | 3,456 | +0.09(+0.27%) |
Jan 13, 2011 | 33.86 | 34.09 | 33.34 | 33.57 | 9,328 | -0.42(-1.25%) |
Jan 12, 2011 | 34.09 | 34.09 | 33.79 | 33.99 | 3,884 | -0.09(-0.25%) |
Jan 11, 2011 | 33.32 | 34.08 | 33.06 | 34.08 | 4,164 | +0.51(+1.52%) |
Jan 10, 2011 | 33.00 | 33.75 | 32.97 | 33.57 | 6,941 | +0.32(+0.95%) |
Jan 07, 2011 | 33.54 | 33.54 | 32.81 | 33.25 | 5,756 | -0.01(-0.03%) |
Jan 06, 2011 | 32.73 | 33.48 | 32.60 | 33.26 | 6,823 | +0.14(+0.44%) |
Jan 05, 2011 | 33.08 | 33.38 | 31.76 | 33.12 | 9,861 | -0.11(-0.33%) |
Jan 04, 2011 | 33.62 | 33.73 | 33.14 | 33.23 | 3,609 | +0.09(+0.27%) |
Jan 03, 2011 | 32.55 | 33.88 | 32.55 | 33.14 | 8,033 | +0.29(+0.88%) |
Dec 31, 2010 | 32.67 | 32.85 | 32.60 | 32.85 | 9,367 | -0.26(-0.79%) |
Dec 30, 2010 | 32.92 | 33.15 | 32.82 | 33.11 | 1,334 | -0.21(-0.62%) |
Dec 29, 2010 | 33.70 | 33.70 | 33.32 | 33.32 | 5,176 | -0.50(-1.49%) |
Dec 28, 2010 | 32.47 | 34.20 | 31.52 | 33.82 | 22,907 | +1.30(+3.99%) |
Dec 27, 2010 | 32.93 | 33.13 | 32.43 | 32.52 | 8,434 | -0.53(-1.59%) |
Dec 23, 2010 | 32.91 | 33.31 | 32.88 | 33.05 | 5,076 | -0.04(-0.12%) |
Dec 22, 2010 | 33.65 | 33.78 | 33.09 | 33.09 | 7,529 | -0.29(-0.86%) |
Dec 21, 2010 | 33.18 | 33.38 | 32.91 | 33.38 | 6,765 | +0.07(+0.22%) |
Dec 20, 2010 | 32.82 | 33.65 | 32.58 | 33.31 | 16,827 | +0.49(+1.48%) |
Dec 17, 2010 | 33.15 | 33.15 | 32.82 | 32.82 | 24,694 | -0.31(-0.92%) |
Dec 16, 2010 | 32.87 | 33.15 | 32.87 | 33.13 | 9,152 | +0.25(+0.77%) |
Dec 15, 2010 | 33.30 | 33.36 | 32.88 | 32.88 | 7,859 | -0.47(-1.40%) |
Dec 14, 2010 | 33.77 | 33.78 | 33.34 | 33.34 | 2,092 | +0.02(+0.05%) |
Dec 13, 2010 | 32.95 | 33.86 | 32.95 | 33.33 | 5,324 | +0.11(+0.33%) |
Dec 10, 2010 | 33.69 | 33.69 | 33.09 | 33.22 | 2,865 | -0.14(-0.43%) |
Dec 09, 2010 | 33.46 | 33.70 | 33.27 | 33.36 | 10,812 | -0.23(-0.67%) |
Dec 08, 2010 | 33.12 | 33.59 | 32.92 | 33.59 | 5,691 | +0.26(+0.77%) |
Dec 07, 2010 | 32.82 | 33.56 | 32.82 | 33.33 | 22,621 | +0.50(+1.52%) |
Dec 06, 2010 | 33.50 | 33.52 | 32.82 | 32.83 | 28,159 | -0.68(-2.04%) |
Dec 03, 2010 | 33.77 | 33.87 | 32.44 | 33.51 | 33,261 | -0.29(-0.85%) |
Dec 02, 2010 | 34.27 | 34.27 | 33.33 | 33.80 | 17,103 | -0.46(-1.34%) |