Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.45 | 39.80 | 39.05 | 39.42 | 2,519,300 | +0.07(+0.19%) |
Feb 25, 2011 | 39.10 | 39.64 | 39.02 | 39.34 | 2,659,548 | +0.43(+1.11%) |
Feb 24, 2011 | 39.15 | 39.36 | 38.47 | 38.91 | 3,146,287 | -0.34(-0.86%) |
Feb 23, 2011 | 39.55 | 39.76 | 38.86 | 39.25 | 2,835,109 | -0.29(-0.73%) |
Feb 22, 2011 | 40.07 | 40.42 | 39.37 | 39.54 | 2,189,500 | -0.87(-2.16%) |
Feb 18, 2011 | 40.78 | 41.09 | 40.28 | 40.41 | 2,160,704 | -0.37(-0.90%) |
Feb 17, 2011 | 40.25 | 40.95 | 39.97 | 40.77 | 1,748,848 | +0.48(+1.19%) |
Feb 16, 2011 | 40.00 | 40.61 | 39.93 | 40.30 | 1,409,030 | +0.50(+1.25%) |
Feb 15, 2011 | 39.97 | 40.17 | 39.69 | 39.80 | 1,708,762 | -0.46(-1.14%) |
Feb 14, 2011 | 40.23 | 40.35 | 39.98 | 40.26 | 992,038 | +0.05(+0.12%) |
Feb 11, 2011 | 40.01 | 40.45 | 39.90 | 40.21 | 1,228,227 | -0.07(-0.19%) |
Feb 10, 2011 | 39.93 | 40.44 | 39.89 | 40.29 | 1,548,063 | +0.18(+0.44%) |
Feb 09, 2011 | 39.72 | 40.32 | 39.67 | 40.11 | 1,679,175 | +0.14(+0.35%) |
Feb 08, 2011 | 39.70 | 40.17 | 39.50 | 39.97 | 1,774,603 | +0.33(+0.83%) |
Feb 07, 2011 | 40.17 | 40.36 | 39.58 | 39.64 | 1,779,376 | -0.49(-1.21%) |
Feb 04, 2011 | 40.53 | 41.22 | 39.48 | 40.13 | 3,120,202 | +0.25(+0.63%) |
Feb 03, 2011 | 39.83 | 40.29 | 38.77 | 39.87 | 4,275,461 | +0.28(+0.71%) |
Feb 02, 2011 | 39.99 | 40.06 | 39.45 | 39.59 | 4,005,328 | -0.61(-1.51%) |
Feb 01, 2011 | 39.52 | 40.24 | 39.34 | 40.20 | 2,791,509 | +0.83(+2.12%) |
Jan 31, 2011 | 38.79 | 39.38 | 38.71 | 39.37 | 3,815,791 | +0.71(+1.84%) |
Jan 28, 2011 | 39.87 | 39.96 | 38.63 | 38.66 | 2,692,799 | -1.21(-3.03%) |
Jan 27, 2011 | 39.28 | 39.98 | 39.26 | 39.87 | 2,766,819 | +0.46(+1.17%) |
Jan 26, 2011 | 39.00 | 39.52 | 39.00 | 39.41 | 3,515,063 | +0.41(+1.06%) |
Jan 25, 2011 | 37.91 | 39.13 | 37.64 | 38.99 | 4,411,394 | +1.04(+2.74%) |
Jan 24, 2011 | 38.35 | 38.50 | 37.81 | 37.95 | 1,857,296 | -0.43(-1.12%) |
Jan 21, 2011 | 38.31 | 38.46 | 38.02 | 38.38 | 3,276,263 | +0.11(+0.29%) |
Jan 20, 2011 | 37.72 | 38.28 | 37.59 | 38.27 | 3,687,175 | +0.41(+1.09%) |
Jan 19, 2011 | 38.33 | 38.44 | 37.67 | 37.86 | 3,062,939 | -0.68(-1.77%) |
Jan 18, 2011 | 37.58 | 38.54 | 37.51 | 38.54 | 4,130,096 | +1.04(+2.77%) |
Jan 14, 2011 | 36.92 | 37.88 | 36.74 | 37.50 | 3,196,809 | +0.47(+1.26%) |
Jan 13, 2011 | 36.83 | 37.16 | 36.75 | 37.04 | 1,849,693 | +0.20(+0.53%) |
Jan 12, 2011 | 37.24 | 37.24 | 36.68 | 36.84 | 2,475,127 | -0.17(-0.46%) |
Jan 11, 2011 | 36.95 | 37.24 | 36.88 | 37.01 | 2,994,152 | +0.21(+0.56%) |
Jan 10, 2011 | 36.66 | 36.92 | 36.40 | 36.80 | 2,752,839 | -0.12(-0.33%) |
Jan 07, 2011 | 36.66 | 36.96 | 36.28 | 36.92 | 4,015,625 | +0.37(+1.03%) |
Jan 06, 2011 | 35.77 | 36.67 | 35.58 | 36.55 | 6,297,958 | +1.32(+3.75%) |
Jan 05, 2011 | 34.96 | 35.51 | 34.86 | 35.23 | 5,816,958 | +0.11(+0.32%) |
Jan 04, 2011 | 35.40 | 35.53 | 35.01 | 35.12 | 2,482,687 | -0.32(-0.90%) |
Jan 03, 2011 | 34.53 | 35.51 | 34.44 | 35.43 | 3,463,810 | +1.09(+3.16%) |
Dec 31, 2010 | 33.95 | 34.49 | 33.93 | 34.35 | 1,419,688 | +0.38(+1.13%) |
Dec 30, 2010 | 34.15 | 34.20 | 33.91 | 33.96 | 1,470,190 | -0.27(-0.79%) |
Dec 29, 2010 | 34.24 | 34.40 | 34.11 | 34.23 | 994,383 | -0.06(-0.16%) |
Dec 28, 2010 | 34.26 | 34.34 | 33.98 | 34.29 | 1,142,431 | +0.05(+0.14%) |
Dec 27, 2010 | 34.15 | 34.29 | 33.88 | 34.24 | 861,102 | -0.07(-0.22%) |
Dec 23, 2010 | 34.36 | 34.51 | 34.14 | 34.32 | 1,350,892 | -0.02(-0.05%) |
Dec 22, 2010 | 34.64 | 34.73 | 34.23 | 34.34 | 1,828,615 | -0.33(-0.95%) |
Dec 21, 2010 | 34.52 | 34.99 | 34.46 | 34.67 | 2,860,051 | +0.22(+0.65%) |
Dec 20, 2010 | 34.52 | 34.53 | 34.20 | 34.44 | 1,464,798 | +0.06(+0.16%) |
Dec 17, 2010 | 34.04 | 34.45 | 33.90 | 34.38 | 2,956,753 | +0.34(+0.99%) |
Dec 16, 2010 | 34.52 | 34.59 | 33.68 | 34.05 | 4,097,354 | -0.46(-1.33%) |
Dec 15, 2010 | 34.70 | 34.86 | 34.05 | 34.51 | 3,004,084 | -0.30(-0.86%) |
Dec 14, 2010 | 35.17 | 35.41 | 34.68 | 34.81 | 2,944,232 | -0.33(-0.93%) |
Dec 13, 2010 | 35.20 | 35.93 | 34.91 | 35.13 | 3,965,341 | -0.14(-0.40%) |
Dec 10, 2010 | 35.39 | 35.50 | 35.16 | 35.27 | 1,845,489 | +0.03(+0.08%) |
Dec 09, 2010 | 34.79 | 35.50 | 34.79 | 35.25 | 3,552,609 | +0.65(+1.87%) |
Dec 08, 2010 | 34.71 | 34.90 | 34.38 | 34.60 | 3,116,698 | -0.09(-0.27%) |
Dec 07, 2010 | 35.51 | 35.51 | 34.64 | 34.69 | 4,759,238 | -0.50(-1.41%) |
Dec 06, 2010 | 35.56 | 35.66 | 35.16 | 35.19 | 2,236,061 | -0.39(-1.11%) |
Dec 03, 2010 | 35.80 | 35.80 | 35.31 | 35.58 | 1,969,193 | -0.26(-0.73%) |
Dec 02, 2010 | 35.59 | 35.92 | 35.36 | 35.85 | 3,502,292 | +0.24(+0.68%) |