Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 42.37 | 42.40 | 41.87 | 42.11 | 4,671,984 | -0.12(-0.29%) |
Feb 25, 2011 | 42.06 | 42.43 | 41.92 | 42.23 | 3,680,674 | +0.48(+1.16%) |
Feb 24, 2011 | 41.88 | 42.10 | 41.35 | 41.75 | 5,205,266 | -0.27(-0.63%) |
Feb 23, 2011 | 42.17 | 42.33 | 41.10 | 42.01 | 6,700,894 | -0.20(-0.49%) |
Feb 22, 2011 | 43.03 | 43.22 | 42.10 | 42.22 | 7,180,600 | -1.45(-3.33%) |
Feb 18, 2011 | 43.85 | 44.00 | 43.62 | 43.67 | 3,493,764 | -0.03(-0.06%) |
Feb 17, 2011 | 44.05 | 44.18 | 43.64 | 43.70 | 3,935,460 | -0.59(-1.33%) |
Feb 16, 2011 | 44.18 | 44.40 | 44.05 | 44.29 | 4,804,071 | +0.19(+0.43%) |
Feb 15, 2011 | 44.06 | 44.49 | 43.98 | 44.09 | 5,460,412 | -0.23(-0.51%) |
Feb 14, 2011 | 43.70 | 44.33 | 43.70 | 44.32 | 3,917,525 | +0.31(+0.70%) |
Feb 11, 2011 | 43.49 | 44.29 | 43.08 | 44.01 | 3,791,384 | +0.44(+1.00%) |
Feb 10, 2011 | 43.87 | 43.98 | 43.28 | 43.58 | 3,543,366 | -0.25(-0.56%) |
Feb 09, 2011 | 43.62 | 44.14 | 43.43 | 43.82 | 5,468,682 | -0.07(-0.16%) |
Feb 08, 2011 | 42.90 | 43.90 | 42.69 | 43.89 | 6,207,496 | +1.06(+2.49%) |
Feb 07, 2011 | 42.43 | 43.17 | 42.26 | 42.83 | 3,655,721 | +0.51(+1.21%) |
Feb 04, 2011 | 42.36 | 42.40 | 41.98 | 42.31 | 2,857,463 | -0.08(-0.18%) |
Feb 03, 2011 | 42.36 | 42.83 | 42.19 | 42.39 | 4,345,607 | -0.15(-0.35%) |
Feb 02, 2011 | 42.35 | 42.81 | 42.24 | 42.54 | 5,051,647 | +0.03(+0.06%) |
Feb 01, 2011 | 41.17 | 42.78 | 41.04 | 42.51 | 8,087,507 | +1.56(+3.82%) |
Jan 31, 2011 | 41.19 | 41.45 | 40.78 | 40.95 | 7,108,831 | -0.08(-0.18%) |
Jan 28, 2011 | 42.07 | 42.31 | 41.00 | 41.02 | 6,478,605 | -1.06(-2.53%) |
Jan 27, 2011 | 41.80 | 42.19 | 41.32 | 42.09 | 3,691,707 | +0.34(+0.82%) |
Jan 26, 2011 | 41.63 | 41.97 | 41.24 | 41.75 | 5,600,046 | +0.20(+0.48%) |
Jan 25, 2011 | 41.09 | 41.60 | 40.84 | 41.55 | 6,991,088 | +0.27(+0.66%) |
Jan 24, 2011 | 41.30 | 41.62 | 41.12 | 41.28 | 4,656,694 | -0.24(-0.58%) |
Jan 21, 2011 | 42.31 | 42.36 | 41.09 | 41.52 | 9,607,913 | -0.12(-0.28%) |
Jan 20, 2011 | 41.43 | 41.92 | 40.89 | 41.63 | 9,976,184 | -0.55(-1.31%) |
Jan 19, 2011 | 42.78 | 43.23 | 41.96 | 42.18 | 8,075,334 | -0.98(-2.26%) |
Jan 18, 2011 | 43.21 | 43.73 | 42.89 | 43.16 | 5,965,956 | -0.67(-1.53%) |
Jan 14, 2011 | 41.72 | 43.91 | 41.69 | 43.83 | 10,371,136 | +2.11(+5.05%) |
Jan 13, 2011 | 42.51 | 42.52 | 41.66 | 41.72 | 4,965,203 | -0.73(-1.72%) |
Jan 12, 2011 | 42.47 | 42.87 | 42.39 | 42.45 | 5,560,090 | +0.40(+0.94%) |
Jan 11, 2011 | 42.17 | 42.33 | 41.72 | 42.05 | 4,907,182 | +0.07(+0.16%) |
Jan 10, 2011 | 41.82 | 42.28 | 41.67 | 41.99 | 3,370,947 | -0.22(-0.52%) |
Jan 07, 2011 | 42.61 | 42.72 | 41.64 | 42.20 | 6,575,556 | -0.44(-1.04%) |
Jan 06, 2011 | 42.05 | 43.05 | 41.87 | 42.65 | 7,199,020 | +0.54(+1.28%) |
Jan 05, 2011 | 41.33 | 42.14 | 41.21 | 42.11 | 8,126,703 | +0.80(+1.93%) |
Jan 04, 2011 | 42.02 | 42.17 | 40.97 | 41.31 | 5,314,191 | -0.64(-1.53%) |
Jan 03, 2011 | 41.76 | 42.19 | 41.76 | 41.95 | 5,681,926 | +0.58(+1.40%) |
Dec 31, 2010 | 41.41 | 41.57 | 41.28 | 41.37 | 1,951,261 | -0.11(-0.26%) |
Dec 30, 2010 | 41.56 | 41.63 | 41.23 | 41.48 | 3,568,695 | -0.21(-0.51%) |
Dec 29, 2010 | 41.48 | 41.74 | 41.29 | 41.69 | 3,949,696 | +0.27(+0.66%) |
Dec 28, 2010 | 41.16 | 41.51 | 40.81 | 41.42 | 3,171,415 | +0.27(+0.65%) |
Dec 27, 2010 | 40.88 | 41.17 | 40.70 | 41.15 | 2,200,857 | +0.20(+0.48%) |
Dec 23, 2010 | 41.18 | 41.34 | 40.73 | 40.96 | 3,477,674 | -0.35(-0.84%) |
Dec 22, 2010 | 40.93 | 41.78 | 40.93 | 41.30 | 4,727,006 | +0.35(+0.85%) |
Dec 21, 2010 | 40.14 | 41.04 | 40.02 | 40.96 | 4,604,528 | +1.01(+2.52%) |
Dec 20, 2010 | 40.02 | 40.34 | 39.94 | 39.95 | 4,047,855 | +0.09(+0.22%) |
Dec 17, 2010 | 39.87 | 40.13 | 39.73 | 39.86 | 5,411,766 | +0.05(+0.14%) |
Dec 16, 2010 | 40.06 | 40.47 | 39.44 | 39.81 | 7,539,132 | -0.10(-0.24%) |
Dec 15, 2010 | 41.16 | 41.18 | 39.85 | 39.90 | 10,260,371 | -1.26(-3.06%) |
Dec 14, 2010 | 40.90 | 41.55 | 40.90 | 41.16 | 6,713,776 | +0.28(+0.68%) |
Dec 13, 2010 | 41.73 | 41.80 | 40.72 | 40.88 | 10,687,260 | -0.46(-1.10%) |
Dec 10, 2010 | 41.91 | 42.10 | 41.10 | 41.34 | 11,059,278 | -0.61(-1.46%) |
Dec 09, 2010 | 41.26 | 42.10 | 41.18 | 41.95 | 14,021,026 | +0.95(+2.31%) |
Dec 08, 2010 | 39.47 | 41.01 | 39.36 | 41.01 | 11,030,974 | +1.58(+4.01%) |
Dec 07, 2010 | 39.57 | 39.68 | 39.21 | 39.42 | 9,316,793 | +0.37(+0.96%) |
Dec 06, 2010 | 38.82 | 39.17 | 38.70 | 39.05 | 4,332,114 | +0.03(+0.09%) |
Dec 03, 2010 | 38.35 | 39.10 | 38.06 | 39.02 | 5,365,054 | +0.47(+1.22%) |
Dec 02, 2010 | 37.56 | 38.66 | 37.50 | 38.55 | 9,073,606 | +0.95(+2.54%) |