Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.82 | 40.30 | 39.71 | 39.85 | 171,344 | +0.04(+0.11%) |
Feb 25, 2011 | 39.56 | 39.81 | 39.40 | 39.81 | 249,687 | +0.54(+1.37%) |
Feb 24, 2011 | 39.12 | 39.54 | 39.03 | 39.27 | 294,045 | +0.28(+0.71%) |
Feb 23, 2011 | 39.03 | 39.31 | 38.92 | 39.00 | 465,017 | +0.04(+0.11%) |
Feb 22, 2011 | 39.73 | 39.84 | 38.67 | 38.95 | 317,393 | -1.13(-2.81%) |
Feb 18, 2011 | 40.35 | 40.40 | 40.00 | 40.08 | 195,760 | -0.19(-0.47%) |
Feb 17, 2011 | 40.25 | 40.37 | 40.11 | 40.27 | 161,597 | +0.02(+0.06%) |
Feb 16, 2011 | 40.13 | 40.33 | 39.95 | 40.25 | 339,570 | +0.30(+0.76%) |
Feb 15, 2011 | 40.17 | 40.32 | 39.94 | 39.95 | 117,125 | -0.29(-0.72%) |
Feb 14, 2011 | 40.25 | 40.37 | 40.00 | 40.24 | 118,221 | +0.19(+0.48%) |
Feb 11, 2011 | 39.77 | 40.13 | 39.68 | 40.05 | 147,636 | +0.19(+0.48%) |
Feb 10, 2011 | 39.71 | 39.99 | 39.65 | 39.85 | 125,217 | +0.05(+0.12%) |
Feb 09, 2011 | 40.04 | 40.04 | 39.76 | 39.80 | 88,484 | -0.26(-0.65%) |
Feb 08, 2011 | 40.17 | 40.25 | 39.94 | 40.06 | 97,566 | +0.00(+0.00%) |
Feb 07, 2011 | 39.89 | 40.19 | 39.85 | 40.06 | 104,046 | +0.20(+0.51%) |
Feb 04, 2011 | 40.06 | 40.24 | 39.59 | 39.86 | 64,578 | -0.03(-0.08%) |
Feb 03, 2011 | 39.72 | 40.11 | 39.54 | 39.89 | 113,872 | +0.22(+0.54%) |
Feb 02, 2011 | 39.79 | 40.06 | 39.59 | 39.68 | 99,721 | -0.27(-0.68%) |
Feb 01, 2011 | 39.15 | 40.05 | 39.07 | 39.95 | 145,179 | +1.08(+2.79%) |
Jan 31, 2011 | 39.05 | 39.18 | 38.64 | 38.86 | 208,588 | -0.11(-0.28%) |
Jan 28, 2011 | 39.92 | 39.98 | 38.89 | 38.97 | 111,918 | -0.89(-2.24%) |
Jan 27, 2011 | 39.82 | 39.96 | 39.49 | 39.87 | 209,511 | +0.14(+0.36%) |
Jan 26, 2011 | 39.76 | 39.94 | 39.47 | 39.72 | 234,271 | -0.03(-0.08%) |
Jan 25, 2011 | 39.26 | 40.53 | 39.26 | 39.76 | 314,601 | +0.26(+0.66%) |
Jan 24, 2011 | 39.02 | 39.57 | 39.02 | 39.50 | 206,127 | +0.65(+1.67%) |
Jan 21, 2011 | 38.83 | 39.19 | 38.63 | 38.85 | 263,207 | +0.16(+0.41%) |
Jan 20, 2011 | 38.82 | 38.91 | 38.50 | 38.69 | 144,191 | -0.18(-0.46%) |
Jan 19, 2011 | 39.24 | 39.39 | 38.76 | 38.87 | 168,750 | -0.37(-0.94%) |
Jan 18, 2011 | 38.73 | 39.24 | 38.42 | 39.24 | 259,308 | +0.59(+1.53%) |
Jan 14, 2011 | 38.62 | 38.67 | 38.36 | 38.65 | 87,043 | -0.07(-0.18%) |
Jan 13, 2011 | 38.84 | 38.95 | 38.60 | 38.71 | 58,299 | -0.10(-0.27%) |
Jan 12, 2011 | 38.99 | 38.99 | 38.67 | 38.82 | 121,210 | +0.15(+0.40%) |
Jan 11, 2011 | 38.30 | 38.66 | 38.15 | 38.66 | 135,825 | +0.58(+1.52%) |
Jan 10, 2011 | 38.20 | 38.34 | 37.75 | 38.09 | 223,670 | -0.13(-0.34%) |
Jan 07, 2011 | 38.44 | 38.70 | 38.06 | 38.21 | 162,815 | -0.08(-0.21%) |
Jan 06, 2011 | 38.44 | 38.44 | 38.21 | 38.29 | 157,859 | -0.07(-0.19%) |
Jan 05, 2011 | 38.11 | 38.63 | 38.02 | 38.37 | 276,450 | +0.23(+0.60%) |
Jan 04, 2011 | 38.34 | 38.62 | 37.94 | 38.14 | 274,768 | +0.06(+0.16%) |
Jan 03, 2011 | 38.37 | 38.69 | 38.05 | 38.08 | 479,244 | -0.07(-0.19%) |
Dec 31, 2010 | 38.62 | 38.87 | 38.15 | 38.15 | 286,144 | -0.38(-0.99%) |
Dec 30, 2010 | 38.84 | 38.98 | 38.54 | 38.54 | 168,737 | -0.27(-0.68%) |
Dec 29, 2010 | 38.88 | 39.11 | 38.77 | 38.80 | 89,443 | +0.07(+0.18%) |
Dec 28, 2010 | 38.94 | 38.95 | 38.68 | 38.73 | 128,555 | -0.17(-0.44%) |
Dec 27, 2010 | 38.74 | 38.91 | 38.65 | 38.91 | 100,524 | +0.05(+0.13%) |
Dec 23, 2010 | 38.73 | 39.11 | 38.73 | 38.86 | 149,542 | +0.13(+0.33%) |
Dec 22, 2010 | 38.56 | 38.94 | 38.56 | 38.73 | 150,391 | +0.42(+1.09%) |
Dec 21, 2010 | 38.13 | 38.52 | 38.09 | 38.31 | 100,905 | +0.35(+0.93%) |
Dec 20, 2010 | 38.36 | 38.45 | 37.92 | 37.96 | 124,758 | -0.28(-0.74%) |
Dec 17, 2010 | 38.19 | 38.66 | 37.87 | 38.24 | 939,022 | +0.07(+0.19%) |
Dec 16, 2010 | 37.81 | 38.21 | 37.68 | 38.17 | 188,819 | +0.47(+1.24%) |
Dec 15, 2010 | 37.76 | 38.22 | 37.62 | 37.70 | 223,702 | -0.07(-0.19%) |
Dec 14, 2010 | 37.53 | 37.99 | 37.40 | 37.77 | 324,987 | +0.35(+0.93%) |
Dec 13, 2010 | 37.07 | 37.56 | 37.03 | 37.42 | 284,042 | +0.41(+1.11%) |
Dec 10, 2010 | 36.95 | 37.29 | 36.80 | 37.01 | 317,931 | +0.18(+0.50%) |
Dec 09, 2010 | 37.85 | 38.38 | 36.65 | 36.83 | 467,441 | -1.02(-2.69%) |
Dec 08, 2010 | 37.86 | 38.16 | 37.49 | 37.84 | 326,352 | +0.16(+0.42%) |
Dec 07, 2010 | 38.91 | 38.91 | 37.62 | 37.68 | 194,368 | -0.17(-0.44%) |
Dec 06, 2010 | 37.89 | 37.98 | 37.70 | 37.85 | 256,193 | -0.07(-0.18%) |
Dec 03, 2010 | 37.64 | 38.14 | 37.57 | 37.92 | 311,917 | +0.19(+0.50%) |
Dec 02, 2010 | 36.66 | 37.80 | 36.58 | 37.73 | 285,033 | +1.17(+3.20%) |