Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.20 | 40.28 | 40.00 | 40.28 | 1,742,139 | +0.32(+0.79%) |
Feb 25, 2011 | 39.98 | 40.23 | 39.83 | 39.97 | 1,524,297 | +0.13(+0.33%) |
Feb 24, 2011 | 39.80 | 40.00 | 39.56 | 39.83 | 1,739,857 | -0.05(-0.12%) |
Feb 23, 2011 | 39.92 | 40.11 | 39.76 | 39.88 | 1,591,765 | +0.01(+0.02%) |
Feb 22, 2011 | 39.66 | 40.11 | 39.60 | 39.87 | 1,853,120 | -0.30(-0.74%) |
Feb 18, 2011 | 40.16 | 40.27 | 40.11 | 40.17 | 1,584,815 | -0.05(-0.12%) |
Feb 17, 2011 | 39.99 | 40.28 | 39.80 | 40.21 | 1,141,827 | +0.09(+0.23%) |
Feb 16, 2011 | 40.06 | 40.25 | 39.91 | 40.12 | 1,515,622 | +0.13(+0.33%) |
Feb 15, 2011 | 39.83 | 40.10 | 39.80 | 39.99 | 1,319,199 | -0.07(-0.16%) |
Feb 14, 2011 | 40.01 | 40.16 | 39.86 | 40.06 | 819,558 | +0.04(+0.09%) |
Feb 11, 2011 | 39.75 | 40.28 | 39.75 | 40.02 | 1,609,315 | +0.03(+0.07%) |
Feb 10, 2011 | 39.85 | 40.16 | 39.82 | 39.99 | 1,420,049 | +0.00(+0.00%) |
Feb 09, 2011 | 39.93 | 40.17 | 39.71 | 39.99 | 1,162,321 | -0.03(-0.07%) |
Feb 08, 2011 | 40.32 | 40.32 | 39.79 | 40.02 | 1,581,031 | -0.22(-0.55%) |
Feb 07, 2011 | 40.91 | 42.14 | 39.83 | 40.24 | 2,718,990 | +1.74(+4.52%) |
Feb 04, 2011 | 38.34 | 38.50 | 38.15 | 38.50 | 735,083 | +0.11(+0.29%) |
Feb 03, 2011 | 38.34 | 38.53 | 38.07 | 38.39 | 853,524 | -0.01(-0.02%) |
Feb 02, 2011 | 38.20 | 38.46 | 38.14 | 38.40 | 1,731,681 | +0.02(+0.05%) |
Feb 01, 2011 | 37.53 | 38.40 | 37.48 | 38.38 | 1,120,449 | +1.13(+3.05%) |
Jan 31, 2011 | 37.24 | 37.50 | 37.19 | 37.25 | 1,052,301 | +0.08(+0.23%) |
Jan 28, 2011 | 37.90 | 37.91 | 37.03 | 37.16 | 1,367,456 | -0.69(-1.82%) |
Jan 27, 2011 | 37.76 | 37.85 | 37.51 | 37.85 | 940,445 | +0.29(+0.77%) |
Jan 26, 2011 | 37.87 | 38.03 | 37.56 | 37.56 | 2,092,429 | -0.29(-0.76%) |
Jan 25, 2011 | 37.54 | 37.85 | 37.46 | 37.85 | 1,123,449 | +0.20(+0.52%) |
Jan 24, 2011 | 37.35 | 37.66 | 37.34 | 37.66 | 1,024,909 | +0.24(+0.65%) |
Jan 21, 2011 | 37.47 | 37.62 | 37.27 | 37.41 | 1,111,752 | +0.18(+0.47%) |
Jan 20, 2011 | 36.94 | 37.27 | 36.79 | 37.24 | 1,762,735 | +0.22(+0.60%) |
Jan 19, 2011 | 37.52 | 37.57 | 36.98 | 37.01 | 1,394,759 | -0.60(-1.58%) |
Jan 18, 2011 | 37.54 | 37.70 | 37.46 | 37.61 | 1,340,173 | +0.08(+0.22%) |
Jan 14, 2011 | 37.52 | 37.77 | 37.40 | 37.53 | 1,152,890 | -0.11(-0.30%) |
Jan 13, 2011 | 37.92 | 38.00 | 37.34 | 37.64 | 1,129,597 | -0.31(-0.81%) |
Jan 12, 2011 | 37.61 | 38.00 | 37.44 | 37.94 | 994,530 | +0.64(+1.72%) |
Jan 11, 2011 | 37.33 | 37.43 | 37.18 | 37.30 | 1,241,416 | +0.09(+0.25%) |
Jan 10, 2011 | 36.92 | 37.31 | 36.74 | 37.21 | 1,173,900 | +0.03(+0.08%) |
Jan 07, 2011 | 36.98 | 37.21 | 36.71 | 37.18 | 1,921,665 | +0.21(+0.58%) |
Jan 06, 2011 | 36.80 | 37.02 | 36.48 | 36.97 | 1,337,287 | +0.12(+0.33%) |
Jan 05, 2011 | 36.34 | 36.91 | 36.33 | 36.85 | 1,122,047 | +0.30(+0.81%) |
Jan 04, 2011 | 36.65 | 36.74 | 36.45 | 36.55 | 1,029,596 | -0.09(-0.25%) |
Jan 03, 2011 | 36.51 | 36.71 | 36.45 | 36.64 | 1,497,950 | +0.46(+1.26%) |
Dec 31, 2010 | 36.21 | 36.30 | 36.13 | 36.19 | 1,325,316 | -0.03(-0.08%) |
Dec 30, 2010 | 36.22 | 36.37 | 36.15 | 36.21 | 975,097 | -0.06(-0.15%) |
Dec 29, 2010 | 36.33 | 36.45 | 36.26 | 36.27 | 743,612 | -0.01(-0.03%) |
Dec 28, 2010 | 36.57 | 36.57 | 36.19 | 36.28 | 734,530 | -0.16(-0.43%) |
Dec 27, 2010 | 36.10 | 36.49 | 35.96 | 36.44 | 548,094 | +0.19(+0.51%) |
Dec 23, 2010 | 36.37 | 36.58 | 36.21 | 36.25 | 500,283 | -0.20(-0.56%) |
Dec 22, 2010 | 36.26 | 36.60 | 36.23 | 36.46 | 875,852 | +0.20(+0.56%) |
Dec 21, 2010 | 36.24 | 36.39 | 36.12 | 36.25 | 881,772 | +0.17(+0.46%) |
Dec 20, 2010 | 35.98 | 36.22 | 35.96 | 36.08 | 840,269 | +0.14(+0.39%) |
Dec 17, 2010 | 35.88 | 36.06 | 35.71 | 35.94 | 1,519,988 | +0.01(+0.03%) |
Dec 16, 2010 | 35.80 | 35.94 | 35.57 | 35.94 | 1,089,342 | +0.20(+0.57%) |
Dec 15, 2010 | 35.69 | 36.04 | 35.60 | 35.73 | 1,364,533 | -0.11(-0.31%) |
Dec 14, 2010 | 35.99 | 36.27 | 35.79 | 35.84 | 1,117,649 | -0.16(-0.44%) |
Dec 13, 2010 | 36.10 | 36.73 | 35.96 | 36.00 | 1,249,483 | -0.06(-0.15%) |
Dec 10, 2010 | 35.81 | 36.09 | 35.71 | 36.06 | 919,682 | +0.28(+0.78%) |
Dec 09, 2010 | 35.82 | 35.96 | 35.67 | 35.78 | 967,976 | +0.12(+0.34%) |
Dec 08, 2010 | 35.30 | 35.70 | 35.21 | 35.66 | 1,568,323 | +0.38(+1.08%) |
Dec 07, 2010 | 35.66 | 35.78 | 35.28 | 35.28 | 1,218,680 | -0.09(-0.26%) |
Dec 06, 2010 | 35.35 | 35.47 | 35.15 | 35.37 | 872,381 | -0.09(-0.26%) |
Dec 03, 2010 | 35.43 | 35.63 | 35.23 | 35.46 | 1,497,951 | -0.08(-0.24%) |
Dec 02, 2010 | 35.24 | 35.75 | 35.12 | 35.55 | 1,538,226 | +0.29(+0.82%) |