Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.88 | 40.92 | 40.06 | 40.81 | 58,788 | +0.31(+0.77%) |
Feb 25, 2011 | 39.41 | 40.60 | 39.41 | 40.50 | 48,683 | +1.00(+2.53%) |
Feb 24, 2011 | 35.98 | 39.87 | 35.98 | 39.50 | 86,176 | +2.81(+7.65%) |
Feb 23, 2011 | 37.69 | 38.10 | 35.96 | 36.69 | 39,972 | -1.15(-3.03%) |
Feb 22, 2011 | 38.29 | 38.66 | 37.74 | 37.84 | 53,501 | -1.06(-2.72%) |
Feb 18, 2011 | 39.35 | 39.35 | 38.71 | 38.90 | 32,893 | -0.27(-0.69%) |
Feb 17, 2011 | 38.65 | 39.19 | 38.15 | 39.17 | 27,866 | +0.50(+1.28%) |
Feb 16, 2011 | 39.42 | 39.59 | 38.52 | 38.67 | 42,851 | -0.56(-1.44%) |
Feb 15, 2011 | 39.69 | 39.92 | 39.01 | 39.24 | 29,793 | -0.59(-1.49%) |
Feb 14, 2011 | 40.20 | 40.20 | 39.62 | 39.83 | 17,458 | -0.46(-1.13%) |
Feb 11, 2011 | 39.01 | 40.29 | 39.01 | 40.29 | 21,127 | +1.13(+2.88%) |
Feb 10, 2011 | 39.25 | 40.06 | 39.07 | 39.16 | 34,982 | -0.09(-0.22%) |
Feb 09, 2011 | 39.36 | 39.97 | 39.07 | 39.25 | 22,678 | -0.41(-1.03%) |
Feb 08, 2011 | 39.59 | 39.66 | 38.61 | 39.66 | 29,707 | -0.07(-0.17%) |
Feb 07, 2011 | 38.85 | 40.27 | 38.85 | 39.72 | 20,022 | +0.77(+1.97%) |
Feb 04, 2011 | 39.28 | 39.56 | 38.71 | 38.96 | 53,173 | -0.40(-1.01%) |
Feb 03, 2011 | 39.76 | 39.76 | 38.71 | 39.35 | 18,585 | +0.00(+0.00%) |
Feb 02, 2011 | 39.62 | 40.14 | 38.90 | 39.35 | 20,393 | -0.53(-1.34%) |
Feb 01, 2011 | 39.09 | 40.49 | 38.77 | 39.89 | 33,425 | +1.26(+3.27%) |
Jan 31, 2011 | 39.03 | 39.70 | 38.52 | 38.63 | 44,356 | -0.17(-0.43%) |
Jan 28, 2011 | 40.69 | 40.69 | 38.18 | 38.79 | 57,096 | -2.10(-5.13%) |
Jan 27, 2011 | 41.10 | 41.10 | 40.13 | 40.89 | 42,439 | -0.06(-0.14%) |
Jan 26, 2011 | 39.56 | 41.06 | 39.15 | 40.95 | 83,034 | +1.54(+3.90%) |
Jan 25, 2011 | 39.57 | 39.80 | 38.87 | 39.41 | 41,457 | -0.22(-0.56%) |
Jan 24, 2011 | 39.69 | 40.31 | 39.33 | 39.64 | 26,850 | +0.16(+0.39%) |
Jan 21, 2011 | 40.01 | 40.12 | 39.27 | 39.48 | 73,266 | -0.07(-0.17%) |
Jan 20, 2011 | 39.07 | 39.84 | 38.82 | 39.55 | 41,206 | +0.29(+0.74%) |
Jan 19, 2011 | 39.92 | 40.01 | 39.02 | 39.26 | 65,691 | -0.56(-1.42%) |
Jan 18, 2011 | 39.60 | 39.95 | 39.60 | 39.82 | 35,865 | +0.00(+0.00%) |
Jan 14, 2011 | 38.88 | 40.10 | 38.83 | 39.82 | 81,351 | +1.16(+2.99%) |
Jan 13, 2011 | 39.10 | 39.22 | 38.34 | 38.66 | 49,957 | -0.38(-0.98%) |
Jan 12, 2011 | 39.16 | 39.29 | 38.56 | 39.05 | 56,635 | +0.18(+0.46%) |
Jan 11, 2011 | 37.48 | 38.90 | 37.28 | 38.87 | 93,307 | +1.63(+4.38%) |
Jan 10, 2011 | 37.31 | 37.56 | 36.93 | 37.24 | 51,718 | -0.05(-0.13%) |
Jan 07, 2011 | 37.85 | 38.53 | 36.96 | 37.28 | 74,275 | -0.56(-1.49%) |
Jan 06, 2011 | 38.41 | 38.62 | 37.67 | 37.85 | 31,554 | -0.56(-1.47%) |
Jan 05, 2011 | 37.88 | 38.96 | 37.61 | 38.41 | 49,238 | +0.52(+1.38%) |
Jan 04, 2011 | 39.94 | 39.94 | 37.49 | 37.89 | 61,991 | -1.73(-4.37%) |
Jan 03, 2011 | 40.37 | 40.37 | 39.35 | 39.62 | 102,220 | -0.17(-0.42%) |
Dec 31, 2010 | 38.75 | 40.71 | 38.75 | 39.78 | 88,064 | +1.02(+2.63%) |
Dec 30, 2010 | 38.86 | 39.43 | 38.55 | 38.76 | 33,609 | +0.18(+0.48%) |
Dec 29, 2010 | 38.66 | 39.09 | 38.15 | 38.58 | 28,966 | -0.08(-0.20%) |
Dec 28, 2010 | 39.20 | 39.35 | 38.48 | 38.66 | 25,774 | -0.53(-1.36%) |
Dec 27, 2010 | 38.82 | 39.47 | 38.41 | 39.19 | 52,963 | +0.40(+1.03%) |
Dec 23, 2010 | 38.63 | 39.30 | 38.50 | 38.79 | 32,646 | +0.22(+0.58%) |
Dec 22, 2010 | 39.48 | 39.61 | 38.48 | 38.57 | 40,311 | -0.95(-2.41%) |
Dec 21, 2010 | 39.43 | 39.74 | 38.90 | 39.52 | 37,359 | +0.17(+0.42%) |
Dec 20, 2010 | 39.70 | 40.13 | 39.13 | 39.35 | 43,641 | -0.29(-0.74%) |
Dec 17, 2010 | 39.99 | 40.38 | 39.53 | 39.65 | 92,629 | -0.19(-0.49%) |
Dec 16, 2010 | 38.99 | 40.16 | 38.65 | 39.84 | 74,803 | +1.01(+2.60%) |
Dec 15, 2010 | 38.38 | 39.41 | 38.05 | 38.83 | 53,236 | +0.36(+0.93%) |
Dec 14, 2010 | 37.66 | 38.54 | 37.57 | 38.47 | 46,931 | +1.05(+2.80%) |
Dec 13, 2010 | 37.87 | 38.20 | 37.08 | 37.42 | 39,145 | -0.36(-0.95%) |
Dec 10, 2010 | 38.16 | 38.16 | 36.40 | 37.78 | 33,526 | -0.21(-0.56%) |
Dec 09, 2010 | 37.21 | 38.74 | 36.65 | 37.99 | 72,437 | +1.27(+3.47%) |
Dec 08, 2010 | 36.79 | 37.22 | 36.68 | 36.72 | 28,977 | +0.15(+0.40%) |
Dec 07, 2010 | 36.93 | 37.22 | 36.41 | 36.58 | 27,932 | +0.17(+0.45%) |
Dec 06, 2010 | 36.14 | 36.94 | 35.82 | 36.41 | 27,698 | +0.31(+0.86%) |
Dec 03, 2010 | 35.58 | 36.23 | 35.17 | 36.10 | 30,673 | +0.17(+0.49%) |
Dec 02, 2010 | 34.53 | 36.19 | 34.52 | 35.92 | 44,174 | +1.49(+4.32%) |