Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.11 | 40.75 | 39.96 | 40.67 | 2,836,135 | +0.61(+1.53%) |
Feb 25, 2011 | 39.48 | 40.10 | 39.48 | 40.06 | 1,941,063 | +0.66(+1.67%) |
Feb 24, 2011 | 38.90 | 39.65 | 38.88 | 39.40 | 2,605,008 | +0.46(+1.17%) |
Feb 23, 2011 | 39.27 | 39.69 | 38.59 | 38.94 | 2,986,479 | -0.20(-0.51%) |
Feb 22, 2011 | 40.29 | 40.29 | 39.08 | 39.14 | 3,173,232 | -1.56(-3.83%) |
Feb 18, 2011 | 40.29 | 41.03 | 40.22 | 40.70 | 2,463,520 | +0.31(+0.77%) |
Feb 17, 2011 | 40.41 | 40.60 | 40.16 | 40.39 | 2,024,778 | -0.20(-0.50%) |
Feb 16, 2011 | 40.65 | 40.97 | 40.51 | 40.59 | 1,866,792 | +0.21(+0.52%) |
Feb 15, 2011 | 40.65 | 40.88 | 40.27 | 40.38 | 1,753,635 | -0.44(-1.07%) |
Feb 14, 2011 | 40.37 | 41.16 | 40.10 | 40.82 | 2,333,463 | +0.26(+0.64%) |
Feb 11, 2011 | 39.81 | 40.82 | 39.67 | 40.56 | 3,577,996 | +0.61(+1.53%) |
Feb 10, 2011 | 39.81 | 40.06 | 39.29 | 39.95 | 2,161,012 | -0.08(-0.20%) |
Feb 09, 2011 | 39.65 | 40.06 | 39.28 | 40.03 | 2,743,708 | +0.19(+0.48%) |
Feb 08, 2011 | 39.11 | 40.01 | 39.01 | 39.84 | 2,501,747 | +0.49(+1.24%) |
Feb 07, 2011 | 39.17 | 40.26 | 38.90 | 39.35 | 5,793,226 | -0.71(-1.77%) |
Feb 04, 2011 | 39.56 | 40.63 | 39.22 | 40.06 | 4,681,125 | +0.46(+1.15%) |
Feb 03, 2011 | 37.05 | 39.99 | 36.93 | 39.61 | 13,146,302 | +4.90(+14.13%) |
Feb 02, 2011 | 34.85 | 35.00 | 34.34 | 34.70 | 3,761,641 | -0.35(-1.00%) |
Feb 01, 2011 | 34.84 | 35.12 | 34.81 | 35.05 | 3,345,079 | +0.37(+1.08%) |
Jan 31, 2011 | 34.72 | 35.04 | 34.68 | 34.68 | 2,840,991 | +0.18(+0.52%) |
Jan 28, 2011 | 35.10 | 35.19 | 34.45 | 34.50 | 1,943,189 | -0.59(-1.69%) |
Jan 27, 2011 | 35.08 | 35.25 | 34.94 | 35.09 | 4,352,382 | +0.00(+0.01%) |
Jan 26, 2011 | 34.96 | 35.27 | 34.80 | 35.09 | 3,714,750 | +0.14(+0.39%) |
Jan 25, 2011 | 35.93 | 35.97 | 34.83 | 34.95 | 4,537,490 | -1.00(-2.79%) |
Jan 24, 2011 | 36.15 | 36.24 | 35.87 | 35.95 | 1,884,743 | -0.12(-0.33%) |
Jan 21, 2011 | 36.12 | 36.48 | 36.02 | 36.07 | 2,134,031 | +0.05(+0.14%) |
Jan 20, 2011 | 35.97 | 36.06 | 35.78 | 36.02 | 2,724,183 | -0.04(-0.11%) |
Jan 19, 2011 | 36.04 | 36.27 | 35.89 | 36.06 | 2,323,365 | -0.04(-0.12%) |
Jan 18, 2011 | 36.27 | 36.28 | 35.90 | 36.10 | 2,697,960 | -0.08(-0.21%) |
Jan 14, 2011 | 36.10 | 36.19 | 35.96 | 36.18 | 1,907,389 | +0.08(+0.23%) |
Jan 13, 2011 | 35.90 | 36.20 | 35.86 | 36.10 | 1,935,696 | +0.12(+0.34%) |
Jan 12, 2011 | 35.86 | 36.12 | 35.84 | 35.98 | 4,190,023 | +0.31(+0.86%) |
Jan 11, 2011 | 35.10 | 35.71 | 35.04 | 35.67 | 3,519,086 | +0.64(+1.83%) |
Jan 10, 2011 | 34.57 | 35.09 | 34.49 | 35.03 | 3,067,949 | +0.30(+0.87%) |
Jan 07, 2011 | 35.06 | 35.19 | 34.32 | 34.73 | 4,459,381 | -0.20(-0.57%) |
Jan 06, 2011 | 35.77 | 35.81 | 34.73 | 34.93 | 3,551,694 | -0.66(-1.85%) |
Jan 05, 2011 | 35.46 | 35.82 | 35.22 | 35.59 | 4,080,234 | +0.38(+1.08%) |
Jan 04, 2011 | 34.77 | 35.24 | 34.64 | 35.21 | 3,636,389 | +0.56(+1.60%) |
Jan 03, 2011 | 35.00 | 35.02 | 34.54 | 34.65 | 2,468,497 | -0.11(-0.32%) |
Dec 31, 2010 | 34.29 | 35.08 | 34.27 | 34.76 | 2,402,504 | +0.44(+1.29%) |
Dec 30, 2010 | 34.29 | 34.50 | 34.17 | 34.32 | 1,185,601 | -0.03(-0.08%) |
Dec 29, 2010 | 34.36 | 34.42 | 34.31 | 34.35 | 634,825 | +0.06(+0.16%) |
Dec 28, 2010 | 34.36 | 34.37 | 34.09 | 34.29 | 1,221,817 | -0.02(-0.06%) |
Dec 27, 2010 | 34.27 | 34.45 | 34.16 | 34.31 | 1,043,345 | -0.12(-0.34%) |
Dec 23, 2010 | 34.26 | 34.57 | 34.22 | 34.43 | 837,329 | +0.05(+0.14%) |
Dec 22, 2010 | 34.49 | 34.52 | 34.23 | 34.38 | 1,149,317 | -0.12(-0.34%) |
Dec 21, 2010 | 34.28 | 34.53 | 34.16 | 34.50 | 2,041,146 | +0.43(+1.26%) |
Dec 20, 2010 | 34.16 | 34.25 | 33.80 | 34.07 | 2,035,552 | -0.09(-0.28%) |
Dec 17, 2010 | 33.67 | 34.22 | 33.66 | 34.16 | 2,173,534 | +0.42(+1.24%) |
Dec 16, 2010 | 33.81 | 33.83 | 33.45 | 33.74 | 1,369,898 | -0.04(-0.11%) |
Dec 15, 2010 | 33.87 | 34.03 | 33.71 | 33.78 | 1,862,509 | -0.22(-0.66%) |
Dec 14, 2010 | 33.05 | 34.22 | 33.05 | 34.01 | 3,698,171 | +0.96(+2.91%) |
Dec 13, 2010 | 33.68 | 33.68 | 32.88 | 33.04 | 5,660,937 | -0.59(-1.77%) |
Dec 10, 2010 | 33.70 | 33.85 | 33.34 | 33.64 | 2,105,405 | -0.06(-0.18%) |
Dec 09, 2010 | 33.47 | 33.85 | 33.36 | 33.70 | 2,876,084 | +0.35(+1.06%) |
Dec 08, 2010 | 33.52 | 33.70 | 33.28 | 33.35 | 1,932,690 | -0.27(-0.81%) |
Dec 07, 2010 | 33.81 | 33.95 | 33.53 | 33.62 | 2,357,474 | +0.06(+0.19%) |
Dec 06, 2010 | 33.31 | 33.64 | 33.26 | 33.55 | 2,838,591 | +0.24(+0.72%) |
Dec 03, 2010 | 33.54 | 33.58 | 33.20 | 33.31 | 2,971,357 | -0.31(-0.91%) |
Dec 02, 2010 | 33.10 | 33.62 | 33.01 | 33.62 | 3,279,797 | +0.38(+1.15%) |