Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.52 | 40.83 | 39.64 | 40.41 | 16,992,304 | +0.38(+0.95%) |
Feb 25, 2011 | 40.38 | 40.48 | 39.68 | 40.02 | 19,742,662 | +0.45(+1.14%) |
Feb 24, 2011 | 39.09 | 40.12 | 38.69 | 39.57 | 28,686,524 | +0.65(+1.67%) |
Feb 23, 2011 | 38.32 | 39.34 | 37.85 | 38.93 | 30,546,750 | +0.48(+1.25%) |
Feb 22, 2011 | 39.21 | 39.86 | 38.18 | 38.44 | 36,079,492 | -1.96(-4.85%) |
Feb 18, 2011 | 42.02 | 42.08 | 40.28 | 40.41 | 25,619,204 | -1.75(-4.15%) |
Feb 17, 2011 | 42.46 | 42.46 | 41.58 | 42.15 | 16,730,675 | -0.14(-0.34%) |
Feb 16, 2011 | 41.92 | 42.34 | 41.35 | 42.30 | 18,783,944 | +0.60(+1.43%) |
Feb 15, 2011 | 42.73 | 43.06 | 41.54 | 41.70 | 18,451,742 | -1.14(-2.65%) |
Feb 14, 2011 | 41.48 | 42.92 | 41.47 | 42.84 | 23,888,434 | +2.00(+4.90%) |
Feb 11, 2011 | 40.66 | 41.18 | 40.44 | 40.84 | 16,182,689 | -0.08(-0.19%) |
Feb 10, 2011 | 40.44 | 41.47 | 40.26 | 40.92 | 19,433,936 | -0.21(-0.50%) |
Feb 09, 2011 | 42.46 | 42.45 | 40.79 | 41.12 | 23,778,510 | -1.34(-3.15%) |
Feb 08, 2011 | 42.80 | 42.86 | 42.01 | 42.46 | 20,077,658 | +0.02(+0.04%) |
Feb 07, 2011 | 43.77 | 43.98 | 42.39 | 42.44 | 22,748,950 | -0.87(-2.01%) |
Feb 04, 2011 | 43.77 | 43.81 | 42.89 | 43.31 | 16,887,884 | -0.10(-0.23%) |
Feb 03, 2011 | 42.86 | 43.52 | 41.97 | 43.41 | 19,348,112 | +0.48(+1.12%) |
Feb 02, 2011 | 43.39 | 43.95 | 42.69 | 42.93 | 22,162,238 | -0.59(-1.36%) |
Feb 01, 2011 | 42.18 | 43.58 | 42.07 | 43.52 | 128,058,744 | +2.03(+4.89%) |
Jan 31, 2011 | 41.01 | 41.59 | 40.79 | 41.49 | 28,619,570 | +0.98(+2.43%) |
Jan 28, 2011 | 40.91 | 41.42 | 40.31 | 40.51 | 28,687,804 | -0.57(-1.38%) |
Jan 27, 2011 | 42.59 | 42.59 | 40.64 | 41.08 | 35,660,696 | -1.01(-2.41%) |
Jan 26, 2011 | 40.57 | 42.28 | 40.52 | 42.09 | 34,279,800 | +1.48(+3.65%) |
Jan 25, 2011 | 40.49 | 41.00 | 39.91 | 40.61 | 41,509,032 | -1.55(-3.67%) |
Jan 24, 2011 | 41.28 | 42.47 | 41.11 | 42.15 | 27,102,030 | +0.79(+1.92%) |
Jan 21, 2011 | 42.13 | 42.50 | 41.25 | 41.36 | 33,428,938 | -0.95(-2.25%) |
Jan 20, 2011 | 42.34 | 42.52 | 41.65 | 42.31 | 46,558,236 | -1.63(-3.70%) |
Jan 19, 2011 | 45.64 | 45.66 | 43.76 | 43.94 | 24,621,826 | -1.31(-2.90%) |
Jan 18, 2011 | 45.35 | 45.59 | 44.86 | 45.25 | 16,158,148 | +0.10(+0.21%) |
Jan 14, 2011 | 45.04 | 45.34 | 44.55 | 45.16 | 24,148,894 | +0.11(+0.24%) |
Jan 13, 2011 | 46.54 | 46.54 | 44.98 | 45.05 | 22,388,270 | -1.44(-3.09%) |
Jan 12, 2011 | 46.58 | 46.81 | 46.28 | 46.49 | 19,104,440 | +0.21(+0.45%) |
Jan 11, 2011 | 45.88 | 46.35 | 45.43 | 46.28 | 22,626,646 | +1.08(+2.39%) |
Jan 10, 2011 | 44.64 | 45.35 | 43.91 | 45.20 | 22,168,274 | +0.57(+1.27%) |
Jan 07, 2011 | 44.27 | 44.82 | 43.82 | 44.64 | 27,202,588 | +0.46(+1.03%) |
Jan 06, 2011 | 44.96 | 44.99 | 43.75 | 44.18 | 25,279,166 | -0.79(-1.76%) |
Jan 05, 2011 | 44.61 | 45.16 | 44.04 | 44.97 | 26,914,318 | -0.15(-0.34%) |
Jan 04, 2011 | 45.37 | 45.69 | 43.72 | 45.12 | 38,468,756 | -1.39(-2.98%) |
Jan 03, 2011 | 46.24 | 46.55 | 45.27 | 46.51 | 22,252,742 | +0.88(+1.92%) |
Dec 31, 2010 | 45.29 | 45.76 | 45.05 | 45.63 | 9,183,759 | +0.43(+0.96%) |
Dec 30, 2010 | 45.54 | 45.89 | 45.19 | 45.20 | 10,832,943 | -0.08(-0.17%) |
Dec 29, 2010 | 45.23 | 45.38 | 44.95 | 45.27 | 10,176,954 | +0.33(+0.74%) |
Dec 28, 2010 | 45.46 | 45.49 | 44.72 | 44.94 | 10,981,977 | -0.13(-0.28%) |
Dec 27, 2010 | 44.52 | 45.38 | 44.48 | 45.07 | 14,718,135 | +0.17(+0.37%) |
Dec 23, 2010 | 43.95 | 44.90 | 43.88 | 44.90 | 15,083,644 | +0.68(+1.53%) |
Dec 22, 2010 | 44.54 | 44.59 | 43.99 | 44.23 | 15,132,797 | +0.07(+0.16%) |
Dec 21, 2010 | 43.95 | 44.22 | 43.46 | 44.15 | 15,183,024 | +0.82(+1.89%) |
Dec 20, 2010 | 43.81 | 44.02 | 43.29 | 43.33 | 18,133,226 | +0.13(+0.29%) |
Dec 17, 2010 | 42.65 | 43.28 | 42.57 | 43.21 | 26,701,692 | +0.86(+2.04%) |
Dec 16, 2010 | 42.72 | 42.73 | 41.70 | 42.34 | 21,842,562 | +0.15(+0.35%) |
Dec 15, 2010 | 42.78 | 43.19 | 42.11 | 42.20 | 26,228,918 | -1.04(-2.41%) |
Dec 14, 2010 | 43.67 | 43.70 | 42.93 | 43.24 | 22,747,506 | -0.27(-0.61%) |
Dec 13, 2010 | 43.36 | 44.21 | 43.08 | 43.51 | 26,575,592 | +1.00(+2.36%) |
Dec 10, 2010 | 42.09 | 42.57 | 41.54 | 42.51 | 23,068,224 | +0.83(+2.00%) |
Dec 09, 2010 | 42.15 | 42.18 | 41.29 | 41.67 | 26,283,872 | +0.78(+1.90%) |
Dec 08, 2010 | 41.82 | 42.01 | 40.18 | 40.90 | 35,936,080 | -0.76(-1.84%) |
Dec 07, 2010 | 42.58 | 43.02 | 41.55 | 41.66 | 33,725,512 | +0.27(+0.66%) |
Dec 06, 2010 | 41.04 | 42.14 | 41.03 | 41.39 | 30,519,690 | +0.36(+0.87%) |
Dec 03, 2010 | 40.25 | 41.21 | 40.25 | 41.03 | 22,925,822 | +0.49(+1.22%) |
Dec 02, 2010 | 39.73 | 40.77 | 39.73 | 40.54 | 29,675,726 | +0.81(+2.04%) |