Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.24 | 40.81 | 39.96 | 40.41 | 8,560,608 | +0.21(+0.51%) |
Feb 25, 2011 | 40.57 | 41.22 | 39.91 | 40.20 | 13,291,192 | -0.22(-0.55%) |
Feb 24, 2011 | 43.61 | 43.66 | 40.21 | 40.42 | 25,883,630 | -3.21(-7.36%) |
Feb 23, 2011 | 43.37 | 44.43 | 43.19 | 43.63 | 10,952,940 | +0.70(+1.63%) |
Feb 22, 2011 | 43.79 | 44.14 | 42.90 | 42.93 | 9,448,569 | -0.25(-0.58%) |
Feb 18, 2011 | 43.60 | 44.07 | 43.17 | 43.18 | 10,465,144 | -0.34(-0.78%) |
Feb 17, 2011 | 43.05 | 43.62 | 42.78 | 43.52 | 5,744,837 | +0.73(+1.71%) |
Feb 16, 2011 | 43.02 | 43.12 | 42.44 | 42.79 | 6,205,560 | -0.05(-0.12%) |
Feb 15, 2011 | 42.69 | 43.14 | 42.64 | 42.84 | 6,703,138 | +0.63(+1.49%) |
Feb 14, 2011 | 42.16 | 42.53 | 42.04 | 42.21 | 5,149,478 | +0.23(+0.55%) |
Feb 11, 2011 | 42.14 | 42.64 | 41.68 | 41.99 | 6,719,747 | -0.07(-0.18%) |
Feb 10, 2011 | 42.44 | 42.48 | 41.71 | 42.06 | 8,177,686 | -0.66(-1.55%) |
Feb 09, 2011 | 42.95 | 43.23 | 42.40 | 42.72 | 7,380,542 | -0.29(-0.67%) |
Feb 08, 2011 | 42.77 | 43.15 | 42.70 | 43.01 | 7,851,581 | +0.83(+1.96%) |
Feb 07, 2011 | 42.37 | 42.59 | 41.96 | 42.18 | 5,848,655 | +0.13(+0.32%) |
Feb 04, 2011 | 42.87 | 42.89 | 41.79 | 42.05 | 10,158,484 | +0.66(+1.59%) |
Feb 03, 2011 | 41.57 | 42.44 | 41.08 | 41.40 | 12,010,002 | +0.32(+0.77%) |
Feb 02, 2011 | 41.99 | 41.99 | 40.92 | 41.08 | 6,874,123 | -0.63(-1.52%) |
Feb 01, 2011 | 40.93 | 41.75 | 40.65 | 41.71 | 8,548,663 | +1.06(+2.61%) |
Jan 31, 2011 | 40.52 | 40.95 | 40.24 | 40.65 | 10,948,004 | +0.05(+0.13%) |
Jan 28, 2011 | 40.63 | 41.55 | 40.08 | 40.60 | 14,180,910 | -0.27(-0.67%) |
Jan 27, 2011 | 41.95 | 42.04 | 40.63 | 40.87 | 11,170,406 | -1.24(-2.94%) |
Jan 26, 2011 | 41.16 | 42.14 | 41.04 | 42.11 | 12,284,408 | +0.86(+2.09%) |
Jan 25, 2011 | 40.56 | 41.50 | 40.51 | 41.25 | 11,585,853 | +0.52(+1.29%) |
Jan 24, 2011 | 40.72 | 41.48 | 40.49 | 40.72 | 9,308,370 | -0.49(-1.20%) |
Jan 21, 2011 | 40.88 | 41.45 | 40.66 | 41.22 | 11,434,966 | +0.10(+0.23%) |
Jan 20, 2011 | 40.34 | 41.29 | 40.16 | 41.12 | 14,460,828 | +0.18(+0.45%) |
Jan 19, 2011 | 42.00 | 42.08 | 40.77 | 40.94 | 10,908,605 | -0.81(-1.94%) |
Jan 18, 2011 | 41.68 | 41.92 | 41.37 | 41.75 | 10,358,958 | +0.62(+1.51%) |
Jan 14, 2011 | 41.70 | 41.79 | 40.74 | 41.13 | 14,738,247 | -0.80(-1.92%) |
Jan 13, 2011 | 42.73 | 42.77 | 41.62 | 41.93 | 9,432,083 | -0.72(-1.70%) |
Jan 12, 2011 | 42.91 | 42.94 | 42.00 | 42.66 | 12,586,189 | -0.31(-0.72%) |
Jan 11, 2011 | 43.02 | 43.10 | 42.58 | 42.97 | 7,645,146 | +0.34(+0.80%) |
Jan 10, 2011 | 42.45 | 42.77 | 41.86 | 42.63 | 9,088,276 | +0.63(+1.51%) |
Jan 07, 2011 | 42.04 | 43.00 | 41.99 | 41.99 | 12,283,450 | -0.04(-0.09%) |
Jan 06, 2011 | 42.88 | 43.16 | 41.61 | 42.03 | 16,266,034 | -0.89(-2.06%) |
Jan 05, 2011 | 43.02 | 43.23 | 42.51 | 42.92 | 11,937,193 | -0.69(-1.59%) |
Jan 04, 2011 | 44.21 | 44.48 | 43.00 | 43.61 | 15,700,993 | -1.48(-3.29%) |
Jan 03, 2011 | 45.65 | 45.92 | 44.99 | 45.09 | 8,237,324 | -0.25(-0.55%) |
Dec 31, 2010 | 45.19 | 45.56 | 45.12 | 45.34 | 3,616,286 | +0.26(+0.57%) |
Dec 30, 2010 | 45.03 | 45.34 | 44.95 | 45.09 | 3,852,018 | -0.08(-0.18%) |
Dec 29, 2010 | 45.43 | 45.60 | 45.03 | 45.17 | 4,328,859 | -0.27(-0.59%) |
Dec 28, 2010 | 45.22 | 45.64 | 44.83 | 45.43 | 6,000,321 | +1.08(+2.43%) |
Dec 27, 2010 | 44.36 | 44.52 | 43.96 | 44.36 | 3,587,564 | +0.01(+0.02%) |
Dec 23, 2010 | 43.63 | 44.75 | 43.57 | 44.35 | 4,448,289 | +0.57(+1.30%) |
Dec 22, 2010 | 44.20 | 44.38 | 43.73 | 43.78 | 4,131,838 | -0.54(-1.22%) |
Dec 21, 2010 | 44.47 | 44.50 | 43.98 | 44.32 | 4,225,040 | -0.11(-0.25%) |
Dec 20, 2010 | 44.27 | 44.52 | 43.60 | 44.43 | 6,889,088 | +0.58(+1.33%) |
Dec 17, 2010 | 44.14 | 44.35 | 43.57 | 43.85 | 10,857,180 | -0.37(-0.83%) |
Dec 16, 2010 | 44.53 | 44.70 | 43.74 | 44.21 | 9,411,775 | -0.49(-1.11%) |
Dec 15, 2010 | 44.88 | 45.53 | 44.66 | 44.71 | 6,339,920 | -0.86(-1.89%) |
Dec 14, 2010 | 45.57 | 46.19 | 45.03 | 45.57 | 8,800,607 | -0.10(-0.21%) |
Dec 13, 2010 | 45.77 | 46.22 | 45.51 | 45.67 | 8,219,324 | +0.33(+0.73%) |
Dec 10, 2010 | 44.20 | 45.43 | 44.07 | 45.34 | 7,737,013 | +0.86(+1.92%) |
Dec 09, 2010 | 45.22 | 45.29 | 44.18 | 44.48 | 9,421,699 | -0.42(-0.94%) |
Dec 08, 2010 | 45.71 | 46.37 | 44.75 | 44.90 | 9,936,016 | -1.25(-2.70%) |
Dec 07, 2010 | 47.21 | 47.28 | 46.01 | 46.15 | 12,615,028 | -0.69(-1.47%) |
Dec 06, 2010 | 46.16 | 46.86 | 46.10 | 46.84 | 7,589,409 | +0.92(+1.99%) |
Dec 03, 2010 | 45.05 | 46.13 | 45.04 | 45.92 | 8,113,422 | +1.36(+3.06%) |
Dec 02, 2010 | 44.05 | 45.17 | 44.03 | 44.56 | 7,727,912 | +0.63(+1.44%) |