Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 41.70 | 42.00 | 41.61 | 41.96 | 1,221,051 | +0.52(+1.25%) |
Feb 25, 2011 | 41.06 | 41.50 | 41.02 | 41.44 | 1,009,053 | +0.52(+1.27%) |
Feb 24, 2011 | 40.95 | 41.19 | 40.59 | 40.92 | 1,155,515 | -0.19(-0.46%) |
Feb 23, 2011 | 41.72 | 41.75 | 41.03 | 41.11 | 1,388,454 | -0.61(-1.46%) |
Feb 22, 2011 | 42.16 | 42.30 | 41.57 | 41.72 | 1,242,284 | -0.81(-1.90%) |
Feb 18, 2011 | 42.37 | 42.54 | 42.01 | 42.53 | 1,101,547 | +0.20(+0.47%) |
Feb 17, 2011 | 42.21 | 42.62 | 42.21 | 42.33 | 852,420 | +0.01(+0.02%) |
Feb 16, 2011 | 42.39 | 42.71 | 42.25 | 42.32 | 1,378,507 | -0.21(-0.49%) |
Feb 15, 2011 | 42.40 | 42.65 | 42.26 | 42.53 | 841,799 | +0.04(+0.09%) |
Feb 14, 2011 | 42.62 | 42.67 | 42.04 | 42.49 | 898,303 | -0.09(-0.21%) |
Feb 11, 2011 | 42.03 | 42.67 | 41.97 | 42.58 | 910,175 | +0.48(+1.14%) |
Feb 10, 2011 | 41.73 | 42.11 | 41.70 | 42.10 | 998,878 | +0.19(+0.45%) |
Feb 09, 2011 | 41.94 | 41.99 | 41.43 | 41.91 | 789,806 | -0.08(-0.19%) |
Feb 08, 2011 | 41.59 | 42.05 | 41.36 | 41.99 | 1,301,840 | +0.44(+1.06%) |
Feb 07, 2011 | 41.02 | 41.61 | 40.90 | 41.55 | 1,053,790 | +0.63(+1.54%) |
Feb 04, 2011 | 41.26 | 41.27 | 40.63 | 40.92 | 1,284,472 | -0.24(-0.58%) |
Feb 03, 2011 | 41.16 | 41.20 | 40.71 | 41.16 | 1,276,749 | +0.00(+0.00%) |
Feb 02, 2011 | 41.24 | 41.47 | 40.91 | 41.16 | 1,644,906 | -0.21(-0.51%) |
Feb 01, 2011 | 40.19 | 41.48 | 39.80 | 41.37 | 3,685,473 | -0.50(-1.19%) |
Jan 31, 2011 | 41.87 | 42.28 | 41.73 | 41.87 | 1,936,275 | +0.10(+0.24%) |
Jan 28, 2011 | 42.50 | 42.50 | 41.54 | 41.77 | 1,507,563 | -0.54(-1.28%) |
Jan 27, 2011 | 42.28 | 42.42 | 41.89 | 42.31 | 1,413,748 | +0.24(+0.57%) |
Jan 26, 2011 | 41.92 | 42.18 | 41.75 | 42.07 | 1,958,103 | +0.29(+0.69%) |
Jan 25, 2011 | 41.24 | 41.90 | 41.19 | 41.78 | 1,738,342 | +0.38(+0.92%) |
Jan 24, 2011 | 40.49 | 41.58 | 40.49 | 41.40 | 1,533,978 | +0.84(+2.07%) |
Jan 21, 2011 | 40.09 | 40.61 | 40.00 | 40.56 | 1,417,406 | +0.63(+1.58%) |
Jan 20, 2011 | 39.62 | 40.33 | 39.53 | 39.93 | 1,150,504 | +0.25(+0.63%) |
Jan 19, 2011 | 40.30 | 40.30 | 39.55 | 39.68 | 1,534,706 | -0.62(-1.54%) |
Jan 18, 2011 | 39.95 | 40.32 | 39.82 | 40.30 | 1,175,213 | +0.24(+0.60%) |
Jan 14, 2011 | 39.79 | 40.22 | 39.59 | 40.06 | 1,269,488 | +0.28(+0.70%) |
Jan 13, 2011 | 39.75 | 40.01 | 39.60 | 39.78 | 1,236,420 | +0.02(+0.05%) |
Jan 12, 2011 | 40.00 | 40.00 | 39.60 | 39.76 | 1,394,615 | +0.00(+0.00%) |
Jan 11, 2011 | 39.61 | 39.82 | 39.25 | 39.76 | 2,148,688 | +0.21(+0.53%) |
Jan 10, 2011 | 39.30 | 39.65 | 38.82 | 39.55 | 1,279,999 | +0.10(+0.25%) |
Jan 07, 2011 | 39.30 | 39.55 | 39.05 | 39.45 | 1,913,226 | +0.28(+0.71%) |
Jan 06, 2011 | 38.48 | 39.55 | 38.35 | 39.17 | 2,434,950 | +0.79(+2.06%) |
Jan 05, 2011 | 37.65 | 38.42 | 37.65 | 38.38 | 1,441,298 | +0.55(+1.45%) |
Jan 04, 2011 | 38.38 | 38.56 | 37.52 | 37.83 | 2,433,035 | -0.39(-1.02%) |
Jan 03, 2011 | 37.67 | 38.37 | 37.65 | 38.22 | 1,510,779 | +0.77(+2.06%) |
Dec 31, 2010 | 37.43 | 37.61 | 37.38 | 37.45 | 539,961 | +0.04(+0.11%) |
Dec 30, 2010 | 37.32 | 37.54 | 37.11 | 37.41 | 567,089 | +0.00(+0.00%) |
Dec 29, 2010 | 37.43 | 37.59 | 37.33 | 37.41 | 747,679 | -0.04(-0.11%) |
Dec 28, 2010 | 37.50 | 37.65 | 37.32 | 37.45 | 692,593 | -0.04(-0.11%) |
Dec 27, 2010 | 36.86 | 37.57 | 36.81 | 37.49 | 1,092,542 | +0.44(+1.19%) |
Dec 23, 2010 | 36.95 | 37.17 | 36.95 | 37.05 | 814,376 | +0.04(+0.11%) |
Dec 22, 2010 | 36.87 | 37.08 | 36.83 | 37.01 | 800,259 | +0.12(+0.33%) |
Dec 21, 2010 | 36.49 | 36.96 | 36.30 | 36.89 | 1,730,634 | +0.59(+1.63%) |
Dec 20, 2010 | 35.80 | 36.33 | 35.65 | 36.30 | 1,387,164 | +0.71(+1.99%) |
Dec 17, 2010 | 35.69 | 35.87 | 35.50 | 35.59 | 2,042,907 | -0.01(-0.03%) |
Dec 16, 2010 | 36.10 | 36.32 | 35.51 | 35.60 | 2,743,834 | -0.40(-1.11%) |
Dec 15, 2010 | 36.66 | 36.72 | 35.96 | 36.00 | 1,785,326 | -0.68(-1.85%) |
Dec 14, 2010 | 36.99 | 37.36 | 36.62 | 36.68 | 1,319,019 | -0.22(-0.60%) |
Dec 13, 2010 | 36.93 | 37.14 | 36.83 | 36.90 | 1,358,231 | +0.17(+0.46%) |
Dec 10, 2010 | 36.64 | 36.96 | 36.57 | 36.73 | 1,406,578 | +0.26(+0.71%) |
Dec 09, 2010 | 36.88 | 37.13 | 36.41 | 36.47 | 1,186,569 | -0.27(-0.73%) |
Dec 08, 2010 | 37.46 | 37.49 | 36.57 | 36.74 | 1,422,114 | -0.63(-1.69%) |
Dec 07, 2010 | 37.78 | 37.96 | 37.33 | 37.37 | 1,241,258 | -0.06(-0.16%) |
Dec 06, 2010 | 37.56 | 37.67 | 37.09 | 37.43 | 1,220,538 | -0.18(-0.48%) |
Dec 03, 2010 | 37.23 | 37.64 | 37.18 | 37.61 | 2,683,720 | +0.27(+0.72%) |
Dec 02, 2010 | 37.01 | 37.39 | 36.44 | 37.34 | 1,672,106 | +0.35(+0.95%) |