Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 43.42 | 43.67 | 42.82 | 43.15 | 2,900,774 | -0.09(-0.21%) |
Feb 25, 2011 | 42.90 | 43.32 | 42.77 | 43.24 | 3,093,769 | +0.53(+1.24%) |
Feb 24, 2011 | 42.80 | 43.26 | 42.17 | 42.71 | 2,998,675 | +0.03(+0.08%) |
Feb 23, 2011 | 43.58 | 43.87 | 42.22 | 42.68 | 3,205,537 | -0.89(-2.04%) |
Feb 22, 2011 | 45.14 | 45.50 | 43.45 | 43.57 | 2,867,046 | -2.24(-4.88%) |
Feb 18, 2011 | 45.41 | 45.92 | 45.15 | 45.80 | 1,884,782 | +0.50(+1.09%) |
Feb 17, 2011 | 45.42 | 45.43 | 45.01 | 45.30 | 1,369,743 | -0.10(-0.23%) |
Feb 16, 2011 | 44.71 | 45.57 | 44.63 | 45.41 | 2,329,415 | +0.84(+1.88%) |
Feb 15, 2011 | 44.40 | 44.81 | 44.36 | 44.57 | 1,479,950 | -0.08(-0.19%) |
Feb 14, 2011 | 44.30 | 44.76 | 44.19 | 44.65 | 1,403,581 | +0.22(+0.49%) |
Feb 11, 2011 | 43.69 | 44.61 | 43.55 | 44.44 | 1,656,103 | +0.59(+1.34%) |
Feb 10, 2011 | 42.97 | 43.94 | 42.97 | 43.85 | 1,610,168 | +0.61(+1.41%) |
Feb 09, 2011 | 43.28 | 43.48 | 43.02 | 43.24 | 1,329,291 | -0.08(-0.19%) |
Feb 08, 2011 | 43.32 | 43.48 | 43.03 | 43.32 | 1,570,819 | +0.15(+0.36%) |
Feb 07, 2011 | 42.70 | 43.52 | 42.64 | 43.17 | 2,346,375 | +0.60(+1.41%) |
Feb 04, 2011 | 42.70 | 43.08 | 42.47 | 42.57 | 2,230,679 | -0.03(-0.06%) |
Feb 03, 2011 | 42.79 | 43.00 | 42.20 | 42.59 | 1,817,386 | -0.26(-0.60%) |
Feb 02, 2011 | 43.00 | 43.17 | 42.71 | 42.85 | 2,036,530 | -0.44(-1.03%) |
Feb 01, 2011 | 42.52 | 43.55 | 42.49 | 43.29 | 2,707,027 | +0.83(+1.96%) |
Jan 31, 2011 | 42.46 | 42.73 | 41.85 | 42.46 | 3,361,490 | +0.05(+0.11%) |
Jan 28, 2011 | 44.38 | 44.44 | 41.85 | 42.42 | 4,378,732 | -1.43(-3.26%) |
Jan 27, 2011 | 43.40 | 43.95 | 43.24 | 43.85 | 2,386,774 | +0.50(+1.16%) |
Jan 26, 2011 | 43.28 | 43.49 | 42.90 | 43.35 | 1,985,668 | +0.30(+0.69%) |
Jan 25, 2011 | 42.84 | 43.06 | 42.41 | 43.05 | 2,254,471 | +0.20(+0.47%) |
Jan 24, 2011 | 42.09 | 42.86 | 42.07 | 42.85 | 1,974,385 | +0.17(+0.41%) |
Jan 21, 2011 | 42.62 | 43.00 | 42.43 | 42.68 | 1,845,987 | +0.40(+0.94%) |
Jan 20, 2011 | 42.68 | 43.13 | 42.14 | 42.28 | 1,926,552 | -0.25(-0.59%) |
Jan 19, 2011 | 43.44 | 43.54 | 42.44 | 42.53 | 2,397,269 | -1.19(-2.71%) |
Jan 18, 2011 | 43.53 | 43.75 | 43.12 | 43.71 | 2,056,082 | +0.10(+0.24%) |
Jan 14, 2011 | 42.84 | 43.65 | 42.57 | 43.61 | 2,924,534 | +0.62(+1.44%) |
Jan 13, 2011 | 42.83 | 43.46 | 42.72 | 42.99 | 2,380,699 | +0.08(+0.20%) |
Jan 12, 2011 | 42.25 | 42.93 | 42.22 | 42.91 | 2,242,586 | +0.90(+2.15%) |
Jan 11, 2011 | 41.86 | 42.52 | 41.81 | 42.01 | 1,688,045 | +0.31(+0.74%) |
Jan 10, 2011 | 41.38 | 41.84 | 41.02 | 41.70 | 1,989,507 | +0.06(+0.15%) |
Jan 07, 2011 | 42.06 | 42.39 | 41.21 | 41.63 | 2,254,354 | -0.34(-0.81%) |
Jan 06, 2011 | 42.03 | 42.57 | 41.84 | 41.97 | 2,427,686 | +0.00(+0.00%) |
Jan 05, 2011 | 41.45 | 41.97 | 41.45 | 41.97 | 2,909,739 | +0.57(+1.37%) |
Jan 04, 2011 | 41.65 | 42.10 | 41.32 | 41.41 | 3,226,981 | -0.97(-2.28%) |
Jan 03, 2011 | 41.82 | 42.61 | 41.79 | 42.37 | 3,875,368 | +0.80(+1.92%) |
Dec 31, 2010 | 41.33 | 41.63 | 41.10 | 41.58 | 1,827,658 | +0.21(+0.50%) |
Dec 30, 2010 | 41.23 | 41.52 | 41.13 | 41.37 | 1,519,201 | +0.20(+0.49%) |
Dec 29, 2010 | 41.42 | 41.42 | 41.02 | 41.17 | 1,422,013 | -0.30(-0.73%) |
Dec 28, 2010 | 41.74 | 41.90 | 41.25 | 41.47 | 870,702 | -0.23(-0.54%) |
Dec 27, 2010 | 41.34 | 41.71 | 41.25 | 41.70 | 874,394 | +0.21(+0.51%) |
Dec 23, 2010 | 41.96 | 42.03 | 41.21 | 41.48 | 1,428,554 | -0.62(-1.48%) |
Dec 22, 2010 | 41.54 | 42.12 | 41.49 | 42.11 | 2,234,282 | +0.71(+1.71%) |
Dec 21, 2010 | 41.05 | 41.58 | 40.98 | 41.40 | 2,088,846 | +0.59(+1.44%) |
Dec 20, 2010 | 40.87 | 41.00 | 40.47 | 40.81 | 1,574,251 | +0.24(+0.59%) |
Dec 17, 2010 | 40.29 | 40.77 | 40.29 | 40.58 | 3,741,639 | +0.23(+0.56%) |
Dec 16, 2010 | 40.42 | 40.56 | 40.05 | 40.35 | 4,144,086 | -0.04(-0.10%) |
Dec 15, 2010 | 41.07 | 41.11 | 40.29 | 40.39 | 3,942,614 | -0.05(-0.13%) |
Dec 14, 2010 | 41.16 | 41.16 | 40.22 | 40.44 | 1,691,910 | -0.43(-1.06%) |
Dec 13, 2010 | 41.01 | 41.25 | 40.60 | 40.87 | 3,076,510 | +0.28(+0.68%) |
Dec 10, 2010 | 40.24 | 40.69 | 39.96 | 40.60 | 1,900,171 | +0.55(+1.37%) |
Dec 09, 2010 | 39.91 | 40.20 | 39.55 | 40.05 | 2,930,008 | +0.38(+0.97%) |
Dec 08, 2010 | 39.93 | 40.13 | 39.49 | 39.66 | 4,144,164 | -0.17(-0.42%) |
Dec 07, 2010 | 40.13 | 40.55 | 39.81 | 39.83 | 4,571,412 | +0.33(+0.84%) |
Dec 06, 2010 | 39.27 | 39.55 | 38.95 | 39.50 | 2,106,219 | +0.17(+0.42%) |
Dec 03, 2010 | 39.12 | 39.45 | 38.50 | 39.33 | 2,332,445 | -0.10(-0.24%) |
Dec 02, 2010 | 38.29 | 39.46 | 38.29 | 39.43 | 3,252,627 | +1.29(+3.38%) |