Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 43.25 | 43.56 | 43.06 | 43.49 | 5,070,797 | +0.24(+0.55%) |
Feb 25, 2011 | 42.96 | 43.40 | 42.85 | 43.25 | 5,095,417 | +0.20(+0.45%) |
Feb 24, 2011 | 43.96 | 44.26 | 42.91 | 43.06 | 8,175,506 | -0.79(-1.80%) |
Feb 23, 2011 | 43.93 | 44.20 | 43.77 | 43.85 | 7,874,068 | -0.08(-0.18%) |
Feb 22, 2011 | 43.98 | 44.38 | 43.89 | 43.93 | 7,584,783 | -0.28(-0.64%) |
Feb 18, 2011 | 43.32 | 44.28 | 43.24 | 44.21 | 7,696,365 | +0.83(+1.91%) |
Feb 17, 2011 | 43.13 | 43.53 | 43.08 | 43.38 | 4,156,365 | +0.23(+0.54%) |
Feb 16, 2011 | 43.11 | 43.44 | 43.00 | 43.15 | 4,953,279 | +0.08(+0.19%) |
Feb 15, 2011 | 42.66 | 43.18 | 42.61 | 43.07 | 4,750,303 | +0.37(+0.87%) |
Feb 14, 2011 | 42.70 | 42.82 | 42.48 | 42.70 | 5,580,365 | -0.11(-0.25%) |
Feb 11, 2011 | 42.39 | 42.81 | 42.29 | 42.81 | 4,595,517 | +0.38(+0.91%) |
Feb 10, 2011 | 42.64 | 42.90 | 42.15 | 42.42 | 5,778,493 | -0.25(-0.60%) |
Feb 09, 2011 | 41.95 | 42.84 | 41.84 | 42.68 | 7,359,467 | +0.67(+1.61%) |
Feb 08, 2011 | 41.47 | 42.08 | 41.42 | 42.00 | 3,976,822 | +0.51(+1.22%) |
Feb 07, 2011 | 41.60 | 41.72 | 41.34 | 41.50 | 5,214,902 | -0.17(-0.40%) |
Feb 04, 2011 | 41.48 | 41.73 | 41.42 | 41.66 | 4,432,821 | +0.12(+0.28%) |
Feb 03, 2011 | 41.11 | 41.74 | 41.10 | 41.55 | 6,335,055 | +0.39(+0.95%) |
Feb 02, 2011 | 41.12 | 41.35 | 41.05 | 41.15 | 12,210,743 | -0.07(-0.18%) |
Feb 01, 2011 | 40.94 | 41.37 | 40.83 | 41.23 | 5,601,909 | +0.40(+0.98%) |
Jan 31, 2011 | 40.50 | 41.10 | 40.50 | 40.83 | 9,306,328 | +0.33(+0.81%) |
Jan 28, 2011 | 41.13 | 41.23 | 40.39 | 40.50 | 7,520,744 | -0.60(-1.45%) |
Jan 27, 2011 | 40.86 | 41.15 | 40.78 | 41.10 | 5,746,760 | +0.31(+0.77%) |
Jan 26, 2011 | 40.92 | 41.09 | 40.56 | 40.78 | 6,076,533 | -0.02(-0.05%) |
Jan 25, 2011 | 41.51 | 41.93 | 40.74 | 40.81 | 9,697,513 | +0.44(+1.10%) |
Jan 24, 2011 | 40.01 | 40.51 | 39.89 | 40.36 | 7,606,165 | +0.45(+1.13%) |
Jan 21, 2011 | 40.03 | 40.09 | 39.64 | 39.91 | 7,497,356 | +0.09(+0.22%) |
Jan 20, 2011 | 39.39 | 39.83 | 39.34 | 39.83 | 4,059,486 | +0.31(+0.79%) |
Jan 19, 2011 | 39.55 | 39.67 | 39.24 | 39.51 | 3,625,588 | -0.16(-0.40%) |
Jan 18, 2011 | 39.64 | 39.77 | 39.33 | 39.67 | 3,600,967 | +0.03(+0.07%) |
Jan 14, 2011 | 39.54 | 39.66 | 39.17 | 39.64 | 5,233,526 | -0.03(-0.07%) |
Jan 13, 2011 | 39.51 | 39.80 | 39.39 | 39.67 | 4,592,906 | +0.06(+0.15%) |
Jan 12, 2011 | 39.25 | 39.70 | 39.09 | 39.62 | 5,231,174 | +0.50(+1.28%) |
Jan 11, 2011 | 39.13 | 39.44 | 39.01 | 39.12 | 4,443,473 | +0.04(+0.09%) |
Jan 10, 2011 | 38.55 | 39.23 | 38.43 | 39.08 | 5,805,342 | +0.38(+0.98%) |
Jan 07, 2011 | 39.50 | 39.51 | 38.37 | 38.70 | 11,694,787 | -1.15(-2.89%) |
Jan 06, 2011 | 40.06 | 40.15 | 39.43 | 39.85 | 4,629,053 | -0.23(-0.58%) |
Jan 05, 2011 | 40.19 | 40.29 | 39.98 | 40.09 | 3,924,304 | -0.24(-0.59%) |
Jan 04, 2011 | 40.44 | 40.68 | 40.13 | 40.33 | 3,643,339 | -0.18(-0.45%) |
Jan 03, 2011 | 40.70 | 40.89 | 40.44 | 40.51 | 3,682,182 | +0.08(+0.20%) |
Dec 31, 2010 | 40.28 | 40.59 | 40.27 | 40.43 | 2,626,261 | +0.12(+0.31%) |
Dec 30, 2010 | 40.38 | 40.53 | 40.29 | 40.31 | 1,817,558 | -0.04(-0.09%) |
Dec 29, 2010 | 40.39 | 40.51 | 40.33 | 40.34 | 1,919,251 | -0.05(-0.13%) |
Dec 28, 2010 | 40.58 | 40.71 | 40.35 | 40.39 | 2,553,524 | -0.09(-0.23%) |
Dec 27, 2010 | 40.12 | 40.60 | 39.67 | 40.49 | 2,290,618 | +0.23(+0.56%) |
Dec 23, 2010 | 40.40 | 40.54 | 40.18 | 40.26 | 2,217,407 | -0.27(-0.66%) |
Dec 22, 2010 | 40.49 | 40.62 | 40.32 | 40.53 | 3,087,450 | -0.01(-0.04%) |
Dec 21, 2010 | 40.35 | 40.62 | 40.20 | 40.54 | 3,977,188 | +0.30(+0.76%) |
Dec 20, 2010 | 40.04 | 40.41 | 40.01 | 40.24 | 4,001,676 | +0.20(+0.49%) |
Dec 17, 2010 | 40.23 | 40.28 | 39.86 | 40.04 | 6,805,467 | -0.13(-0.33%) |
Dec 16, 2010 | 40.11 | 40.31 | 39.90 | 40.17 | 3,827,247 | +0.15(+0.38%) |
Dec 15, 2010 | 40.12 | 40.30 | 39.99 | 40.02 | 4,718,371 | -0.14(-0.34%) |
Dec 14, 2010 | 40.10 | 40.61 | 40.07 | 40.16 | 5,034,131 | +0.04(+0.09%) |
Dec 13, 2010 | 39.82 | 40.33 | 39.77 | 40.12 | 5,516,750 | +0.37(+0.93%) |
Dec 10, 2010 | 39.64 | 39.78 | 39.44 | 39.75 | 5,296,799 | +0.11(+0.27%) |
Dec 09, 2010 | 40.04 | 40.16 | 39.29 | 39.64 | 5,329,836 | -0.31(-0.78%) |
Dec 08, 2010 | 39.75 | 40.15 | 39.62 | 39.96 | 5,036,252 | +0.42(+1.06%) |
Dec 07, 2010 | 39.98 | 40.13 | 39.52 | 39.54 | 4,896,194 | -0.13(-0.33%) |
Dec 06, 2010 | 39.63 | 39.83 | 39.44 | 39.67 | 3,817,001 | +0.12(+0.29%) |
Dec 03, 2010 | 39.75 | 39.75 | 39.39 | 39.55 | 4,459,577 | -0.18(-0.45%) |
Dec 02, 2010 | 39.57 | 39.86 | 39.44 | 39.73 | 8,506,803 | +0.16(+0.40%) |