Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.48 | 38.81 | 37.40 | 37.95 | 4,691,523 | +0.07(+0.18%) |
Feb 25, 2011 | 37.20 | 37.95 | 36.86 | 37.88 | 4,731,736 | +1.26(+3.44%) |
Feb 24, 2011 | 36.59 | 37.28 | 35.83 | 36.62 | 8,027,886 | +0.51(+1.40%) |
Feb 23, 2011 | 35.58 | 36.70 | 35.51 | 36.11 | 7,250,834 | +0.16(+0.44%) |
Feb 22, 2011 | 36.94 | 37.90 | 35.70 | 35.96 | 9,397,082 | -1.76(-4.67%) |
Feb 18, 2011 | 38.81 | 38.81 | 37.29 | 37.72 | 6,757,651 | -1.10(-2.84%) |
Feb 17, 2011 | 39.99 | 39.99 | 38.35 | 38.82 | 7,238,887 | -1.15(-2.88%) |
Feb 16, 2011 | 40.25 | 40.52 | 39.92 | 39.97 | 3,966,041 | -0.14(-0.36%) |
Feb 15, 2011 | 40.74 | 40.84 | 39.82 | 40.11 | 4,364,937 | -0.60(-1.48%) |
Feb 14, 2011 | 40.72 | 40.83 | 40.29 | 40.72 | 4,992,906 | +0.45(+1.11%) |
Feb 11, 2011 | 40.31 | 40.42 | 39.73 | 40.27 | 5,395,216 | +0.09(+0.22%) |
Feb 10, 2011 | 39.53 | 40.57 | 39.37 | 40.18 | 7,317,005 | +0.27(+0.69%) |
Feb 09, 2011 | 42.54 | 42.62 | 39.20 | 39.91 | 21,294,860 | -3.62(-8.31%) |
Feb 08, 2011 | 42.68 | 43.53 | 42.35 | 43.52 | 4,208,828 | +0.52(+1.21%) |
Feb 07, 2011 | 43.57 | 43.98 | 42.98 | 43.00 | 4,057,538 | +0.20(+0.46%) |
Feb 04, 2011 | 43.81 | 43.85 | 42.22 | 42.81 | 4,764,045 | -0.63(-1.45%) |
Feb 03, 2011 | 44.22 | 44.39 | 43.01 | 43.44 | 5,954,281 | -0.67(-1.52%) |
Feb 02, 2011 | 43.32 | 44.25 | 42.88 | 44.11 | 5,413,682 | +1.03(+2.38%) |
Feb 01, 2011 | 42.11 | 43.61 | 42.11 | 43.08 | 6,932,921 | +1.58(+3.81%) |
Jan 31, 2011 | 39.90 | 41.66 | 39.89 | 41.50 | 7,088,106 | +1.85(+4.66%) |
Jan 28, 2011 | 40.53 | 40.97 | 39.55 | 39.65 | 5,783,059 | -1.08(-2.66%) |
Jan 27, 2011 | 42.15 | 42.23 | 40.68 | 40.73 | 6,442,991 | -1.21(-2.89%) |
Jan 26, 2011 | 40.98 | 41.96 | 40.43 | 41.94 | 6,551,341 | +1.34(+3.29%) |
Jan 25, 2011 | 40.65 | 40.79 | 39.96 | 40.61 | 6,067,876 | -0.51(-1.25%) |
Jan 24, 2011 | 40.48 | 41.34 | 40.00 | 41.12 | 4,832,444 | +0.64(+1.59%) |
Jan 21, 2011 | 41.76 | 42.28 | 40.16 | 40.48 | 7,827,281 | -0.95(-2.28%) |
Jan 20, 2011 | 41.75 | 41.76 | 40.49 | 41.42 | 8,626,798 | -1.45(-3.39%) |
Jan 19, 2011 | 43.75 | 43.89 | 42.48 | 42.87 | 4,863,979 | -1.16(-2.63%) |
Jan 18, 2011 | 43.29 | 44.23 | 43.21 | 44.03 | 3,964,313 | +0.96(+2.23%) |
Jan 14, 2011 | 43.41 | 43.44 | 42.58 | 43.07 | 5,836,131 | -0.51(-1.16%) |
Jan 13, 2011 | 44.59 | 44.70 | 43.24 | 43.58 | 4,023,270 | -1.00(-2.24%) |
Jan 12, 2011 | 44.39 | 44.76 | 43.59 | 44.58 | 5,328,042 | +0.92(+2.12%) |
Jan 11, 2011 | 42.48 | 44.01 | 42.25 | 43.65 | 6,751,833 | +1.90(+4.56%) |
Jan 10, 2011 | 42.26 | 42.41 | 40.94 | 41.75 | 6,228,147 | -0.99(-2.32%) |
Jan 07, 2011 | 42.78 | 43.25 | 42.07 | 42.74 | 3,953,770 | +0.03(+0.06%) |
Jan 06, 2011 | 43.35 | 43.43 | 42.54 | 42.72 | 4,695,999 | -0.47(-1.08%) |
Jan 05, 2011 | 43.11 | 43.33 | 42.12 | 43.18 | 4,754,515 | +0.10(+0.22%) |
Jan 04, 2011 | 43.82 | 44.41 | 42.48 | 43.09 | 6,032,919 | -0.26(-0.60%) |
Jan 03, 2011 | 43.28 | 44.47 | 43.15 | 43.35 | 4,215,352 | +1.01(+2.38%) |
Dec 31, 2010 | 41.92 | 42.66 | 41.50 | 42.34 | 3,085,651 | +0.64(+1.53%) |
Dec 30, 2010 | 41.29 | 41.87 | 41.20 | 41.70 | 3,151,668 | +0.71(+1.74%) |
Dec 29, 2010 | 40.54 | 41.09 | 40.37 | 40.99 | 3,506,275 | +0.21(+0.52%) |
Dec 28, 2010 | 39.94 | 40.83 | 39.69 | 40.78 | 2,518,167 | +0.95(+2.37%) |
Dec 27, 2010 | 39.56 | 39.86 | 39.11 | 39.83 | 1,710,569 | +0.12(+0.31%) |
Dec 23, 2010 | 39.21 | 39.76 | 38.93 | 39.71 | 2,880,304 | +0.38(+0.96%) |
Dec 22, 2010 | 39.68 | 39.72 | 39.03 | 39.33 | 2,408,107 | -0.12(-0.30%) |
Dec 21, 2010 | 39.35 | 39.59 | 38.97 | 39.45 | 2,837,501 | +0.73(+1.87%) |
Dec 20, 2010 | 39.62 | 39.98 | 38.68 | 38.72 | 2,931,911 | -0.76(-1.93%) |
Dec 17, 2010 | 38.41 | 39.66 | 37.82 | 39.48 | 5,244,708 | +1.29(+3.37%) |
Dec 16, 2010 | 38.38 | 38.44 | 37.49 | 38.20 | 5,294,199 | -0.40(-1.05%) |
Dec 15, 2010 | 38.94 | 39.37 | 38.40 | 38.60 | 4,770,992 | -0.75(-1.91%) |
Dec 14, 2010 | 39.04 | 39.48 | 38.70 | 39.35 | 4,480,736 | +0.14(+0.35%) |
Dec 13, 2010 | 39.98 | 40.05 | 39.18 | 39.22 | 4,869,700 | +0.37(+0.96%) |
Dec 10, 2010 | 37.51 | 38.88 | 37.41 | 38.84 | 4,425,516 | +1.50(+4.01%) |
Dec 09, 2010 | 37.70 | 37.95 | 37.11 | 37.34 | 4,688,251 | +0.07(+0.20%) |
Dec 08, 2010 | 37.59 | 38.29 | 36.97 | 37.27 | 5,158,521 | -0.35(-0.92%) |
Dec 07, 2010 | 39.15 | 39.38 | 37.60 | 37.62 | 9,125,317 | -0.47(-1.25%) |
Dec 06, 2010 | 37.09 | 38.20 | 37.06 | 38.09 | 6,057,209 | +1.00(+2.70%) |
Dec 03, 2010 | 36.23 | 37.19 | 36.23 | 37.09 | 5,251,323 | +0.64(+1.75%) |
Dec 02, 2010 | 35.26 | 36.67 | 35.26 | 36.45 | 7,045,303 | +1.55(+4.45%) |