Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.13 | 38.62 | 38.02 | 38.59 | 11,981,290 | +0.79(+2.09%) |
Feb 25, 2011 | 37.33 | 37.82 | 37.25 | 37.80 | 9,043,916 | +0.66(+1.78%) |
Feb 24, 2011 | 37.29 | 37.43 | 36.81 | 37.14 | 10,162,468 | -0.20(-0.55%) |
Feb 23, 2011 | 37.60 | 37.78 | 37.10 | 37.34 | 14,975,782 | -0.30(-0.80%) |
Feb 22, 2011 | 37.69 | 38.06 | 37.56 | 37.64 | 17,336,462 | -0.34(-0.91%) |
Feb 18, 2011 | 37.92 | 38.08 | 37.83 | 37.99 | 8,975,494 | +0.15(+0.39%) |
Feb 17, 2011 | 37.76 | 37.97 | 37.75 | 37.84 | 4,786,312 | +0.05(+0.13%) |
Feb 16, 2011 | 37.81 | 38.06 | 37.63 | 37.79 | 7,121,464 | +0.11(+0.29%) |
Feb 15, 2011 | 37.64 | 37.81 | 37.48 | 37.68 | 7,312,233 | -0.13(-0.34%) |
Feb 14, 2011 | 37.88 | 37.95 | 37.57 | 37.81 | 7,248,941 | -0.01(-0.02%) |
Feb 11, 2011 | 37.51 | 37.86 | 37.41 | 37.81 | 7,909,139 | +0.24(+0.63%) |
Feb 10, 2011 | 37.31 | 37.64 | 37.28 | 37.58 | 12,309,619 | +0.12(+0.32%) |
Feb 09, 2011 | 37.36 | 37.47 | 37.25 | 37.46 | 7,279,232 | +0.09(+0.24%) |
Feb 08, 2011 | 37.27 | 37.48 | 37.23 | 37.37 | 5,937,877 | +0.10(+0.26%) |
Feb 07, 2011 | 36.91 | 37.30 | 36.87 | 37.27 | 13,911,837 | +0.41(+1.12%) |
Feb 04, 2011 | 37.25 | 37.25 | 36.73 | 36.86 | 12,362,315 | -0.34(-0.91%) |
Feb 03, 2011 | 37.01 | 37.25 | 36.90 | 37.20 | 7,316,352 | +0.10(+0.26%) |
Feb 02, 2011 | 37.05 | 37.30 | 37.00 | 37.10 | 8,941,788 | +0.01(+0.02%) |
Feb 01, 2011 | 37.19 | 37.19 | 36.69 | 37.09 | 15,722,698 | +0.17(+0.47%) |
Jan 31, 2011 | 36.57 | 37.06 | 36.53 | 36.92 | 11,043,485 | +0.43(+1.19%) |
Jan 28, 2011 | 37.06 | 37.22 | 36.37 | 36.49 | 17,647,480 | -0.58(-1.56%) |
Jan 27, 2011 | 36.85 | 37.14 | 36.66 | 37.07 | 15,661,288 | +0.51(+1.39%) |
Jan 26, 2011 | 36.54 | 36.67 | 36.31 | 36.56 | 9,295,524 | +0.10(+0.28%) |
Jan 25, 2011 | 35.98 | 36.46 | 35.88 | 36.46 | 13,049,439 | +0.38(+1.06%) |
Jan 24, 2011 | 35.92 | 36.25 | 35.83 | 36.07 | 9,981,953 | +0.18(+0.50%) |
Jan 21, 2011 | 36.00 | 36.00 | 35.78 | 35.90 | 8,683,830 | +0.14(+0.39%) |
Jan 20, 2011 | 35.76 | 36.08 | 35.65 | 35.76 | 12,207,308 | -0.08(-0.21%) |
Jan 19, 2011 | 36.27 | 36.27 | 35.64 | 35.83 | 12,960,274 | -0.43(-1.19%) |
Jan 18, 2011 | 35.90 | 36.27 | 35.79 | 36.27 | 11,099,273 | +0.34(+0.94%) |
Jan 14, 2011 | 35.67 | 35.93 | 35.59 | 35.93 | 9,581,873 | +0.24(+0.68%) |
Jan 13, 2011 | 35.60 | 35.79 | 35.48 | 35.69 | 10,482,746 | +0.10(+0.29%) |
Jan 12, 2011 | 35.66 | 35.71 | 35.42 | 35.58 | 11,205,043 | +0.17(+0.49%) |
Jan 11, 2011 | 35.56 | 35.70 | 35.16 | 35.41 | 13,061,156 | -0.08(-0.22%) |
Jan 10, 2011 | 35.37 | 35.56 | 35.13 | 35.49 | 9,408,568 | -0.01(-0.04%) |
Jan 07, 2011 | 35.61 | 35.74 | 35.18 | 35.50 | 16,476,281 | -0.01(-0.04%) |
Jan 06, 2011 | 35.76 | 35.82 | 35.43 | 35.51 | 10,670,853 | -0.19(-0.54%) |
Jan 05, 2011 | 35.44 | 35.78 | 35.42 | 35.70 | 14,399,788 | +0.15(+0.41%) |
Jan 04, 2011 | 36.31 | 36.36 | 35.39 | 35.56 | 17,699,822 | -0.64(-1.78%) |
Jan 03, 2011 | 35.86 | 36.27 | 35.83 | 36.20 | 12,904,199 | +0.55(+1.55%) |
Dec 31, 2010 | 35.63 | 35.86 | 35.58 | 35.65 | 6,240,078 | -0.04(-0.12%) |
Dec 30, 2010 | 35.64 | 35.83 | 35.58 | 35.69 | 4,525,582 | +0.04(+0.13%) |
Dec 29, 2010 | 35.58 | 35.68 | 35.41 | 35.65 | 6,726,881 | +0.16(+0.45%) |
Dec 28, 2010 | 35.52 | 35.58 | 35.27 | 35.49 | 6,917,596 | +0.14(+0.40%) |
Dec 27, 2010 | 34.98 | 35.43 | 34.90 | 35.35 | 4,776,266 | +0.28(+0.80%) |
Dec 23, 2010 | 35.14 | 35.28 | 35.02 | 35.07 | 8,064,430 | -0.11(-0.31%) |
Dec 22, 2010 | 34.81 | 35.37 | 34.81 | 35.18 | 13,162,968 | +0.24(+0.70%) |
Dec 21, 2010 | 34.67 | 34.96 | 34.61 | 34.93 | 12,529,012 | +0.37(+1.06%) |
Dec 20, 2010 | 34.37 | 34.66 | 34.16 | 34.57 | 13,631,059 | +0.40(+1.18%) |
Dec 17, 2010 | 33.96 | 34.20 | 33.86 | 34.16 | 14,410,553 | +0.26(+0.78%) |
Dec 16, 2010 | 33.91 | 34.04 | 33.69 | 33.90 | 12,729,005 | +0.09(+0.26%) |
Dec 15, 2010 | 34.15 | 34.39 | 33.80 | 33.81 | 23,388,078 | -0.38(-1.11%) |
Dec 14, 2010 | 34.53 | 34.87 | 34.04 | 34.19 | 18,205,750 | -0.35(-1.02%) |
Dec 13, 2010 | 34.61 | 34.72 | 34.42 | 34.54 | 7,811,929 | +0.09(+0.26%) |
Dec 10, 2010 | 34.20 | 34.61 | 34.17 | 34.45 | 13,584,654 | +0.35(+1.03%) |
Dec 09, 2010 | 34.57 | 34.69 | 34.08 | 34.10 | 15,360,193 | -0.37(-1.08%) |
Dec 08, 2010 | 35.01 | 35.08 | 34.25 | 34.47 | 18,296,918 | -0.52(-1.49%) |
Dec 07, 2010 | 35.25 | 35.29 | 34.94 | 35.00 | 15,364,568 | +0.20(+0.56%) |
Dec 06, 2010 | 34.82 | 35.00 | 34.50 | 34.80 | 9,008,375 | -0.06(-0.18%) |
Dec 03, 2010 | 34.62 | 34.95 | 34.54 | 34.86 | 10,310,926 | +0.05(+0.14%) |
Dec 02, 2010 | 34.46 | 34.86 | 34.35 | 34.81 | 14,637,946 | +0.47(+1.36%) |