Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.87 | 40.43 | 39.84 | 40.37 | 5,964,138 | +0.50(+1.26%) |
Feb 25, 2011 | 39.74 | 39.87 | 39.69 | 39.87 | 4,242,918 | +0.16(+0.40%) |
Feb 24, 2011 | 39.90 | 39.93 | 39.48 | 39.71 | 4,965,935 | -0.24(-0.60%) |
Feb 23, 2011 | 39.90 | 40.15 | 39.90 | 39.95 | 4,030,776 | +0.09(+0.23%) |
Feb 22, 2011 | 39.86 | 40.23 | 39.82 | 39.86 | 5,327,106 | -0.37(-0.91%) |
Feb 18, 2011 | 40.03 | 40.24 | 39.95 | 40.22 | 4,003,544 | +0.18(+0.44%) |
Feb 17, 2011 | 39.79 | 40.08 | 39.75 | 40.05 | 3,839,174 | +0.19(+0.48%) |
Feb 16, 2011 | 39.77 | 39.90 | 39.65 | 39.86 | 3,932,269 | +0.06(+0.15%) |
Feb 15, 2011 | 39.87 | 39.97 | 39.67 | 39.79 | 3,921,624 | -0.06(-0.15%) |
Feb 14, 2011 | 40.13 | 40.13 | 39.82 | 39.86 | 4,253,594 | -0.48(-1.20%) |
Feb 11, 2011 | 39.65 | 40.43 | 39.64 | 40.34 | 4,194,411 | +0.53(+1.32%) |
Feb 10, 2011 | 39.83 | 40.11 | 39.62 | 39.81 | 3,577,729 | -0.06(-0.14%) |
Feb 09, 2011 | 39.86 | 39.97 | 39.71 | 39.87 | 3,517,095 | +0.01(+0.02%) |
Feb 08, 2011 | 39.81 | 39.94 | 39.67 | 39.86 | 4,009,349 | +0.08(+0.20%) |
Feb 07, 2011 | 39.84 | 39.89 | 39.64 | 39.78 | 6,192,720 | -0.04(-0.11%) |
Feb 04, 2011 | 39.71 | 39.83 | 39.48 | 39.83 | 8,144,081 | +0.21(+0.54%) |
Feb 03, 2011 | 39.21 | 39.85 | 39.21 | 39.61 | 7,086,480 | +0.42(+1.06%) |
Feb 02, 2011 | 39.48 | 39.52 | 39.06 | 39.19 | 4,711,940 | -0.33(-0.84%) |
Feb 01, 2011 | 39.72 | 39.77 | 39.32 | 39.52 | 4,624,536 | -0.13(-0.32%) |
Jan 31, 2011 | 39.78 | 39.85 | 39.59 | 39.65 | 3,479,833 | +0.00(+0.00%) |
Jan 28, 2011 | 39.98 | 40.13 | 39.61 | 39.65 | 4,198,760 | -0.24(-0.61%) |
Jan 27, 2011 | 39.73 | 40.03 | 39.73 | 39.90 | 4,692,908 | +0.00(+0.00%) |
Jan 26, 2011 | 39.95 | 40.13 | 39.88 | 39.90 | 5,190,091 | -0.29(-0.73%) |
Jan 25, 2011 | 40.41 | 40.84 | 40.02 | 40.19 | 11,362,008 | +1.00(+2.56%) |
Jan 24, 2011 | 39.54 | 39.54 | 39.03 | 39.19 | 5,502,971 | -0.19(-0.48%) |
Jan 21, 2011 | 39.70 | 39.75 | 39.18 | 39.38 | 5,151,444 | -0.16(-0.40%) |
Jan 20, 2011 | 39.27 | 39.76 | 39.26 | 39.54 | 4,476,918 | +0.30(+0.77%) |
Jan 19, 2011 | 39.13 | 39.31 | 38.90 | 39.24 | 3,628,493 | +0.10(+0.27%) |
Jan 18, 2011 | 39.08 | 39.18 | 38.93 | 39.13 | 2,876,802 | +0.15(+0.38%) |
Jan 14, 2011 | 39.02 | 39.05 | 38.81 | 38.99 | 2,800,267 | +0.02(+0.06%) |
Jan 13, 2011 | 39.18 | 39.18 | 38.86 | 38.96 | 3,302,862 | -0.17(-0.42%) |
Jan 12, 2011 | 38.46 | 39.14 | 38.45 | 39.13 | 4,503,379 | +0.67(+1.74%) |
Jan 11, 2011 | 38.53 | 38.57 | 38.35 | 38.46 | 2,695,815 | -0.08(-0.21%) |
Jan 10, 2011 | 38.50 | 38.66 | 38.36 | 38.54 | 2,999,843 | -0.05(-0.13%) |
Jan 07, 2011 | 38.62 | 38.65 | 38.39 | 38.59 | 3,133,480 | -0.02(-0.05%) |
Jan 06, 2011 | 38.70 | 38.81 | 38.47 | 38.61 | 4,045,286 | -0.06(-0.14%) |
Jan 05, 2011 | 38.58 | 38.72 | 38.32 | 38.66 | 4,664,791 | +0.13(+0.33%) |
Jan 04, 2011 | 38.50 | 38.62 | 38.18 | 38.53 | 5,032,392 | +0.17(+0.43%) |
Jan 03, 2011 | 38.70 | 38.73 | 38.35 | 38.37 | 4,796,254 | -0.25(-0.65%) |
Dec 31, 2010 | 38.59 | 38.75 | 38.58 | 38.62 | 1,444,926 | +0.00(+0.00%) |
Dec 30, 2010 | 38.60 | 38.79 | 38.38 | 38.62 | 1,693,720 | -0.07(-0.19%) |
Dec 29, 2010 | 38.89 | 38.90 | 38.66 | 38.69 | 1,918,515 | -0.13(-0.35%) |
Dec 28, 2010 | 38.62 | 38.86 | 38.55 | 38.83 | 1,880,431 | +0.14(+0.36%) |
Dec 27, 2010 | 38.69 | 38.74 | 38.55 | 38.69 | 1,533,385 | -0.04(-0.11%) |
Dec 23, 2010 | 38.81 | 38.84 | 38.70 | 38.73 | 1,758,239 | +0.02(+0.05%) |
Dec 22, 2010 | 38.59 | 38.71 | 38.46 | 38.71 | 2,076,054 | +0.10(+0.25%) |
Dec 21, 2010 | 38.86 | 38.90 | 38.52 | 38.61 | 2,964,877 | -0.01(-0.03%) |
Dec 20, 2010 | 38.46 | 38.75 | 38.42 | 38.62 | 4,198,386 | +0.19(+0.49%) |
Dec 17, 2010 | 38.07 | 38.46 | 37.99 | 38.43 | 5,326,291 | +0.31(+0.82%) |
Dec 16, 2010 | 38.03 | 38.16 | 37.86 | 38.12 | 3,481,643 | +0.15(+0.39%) |
Dec 15, 2010 | 38.01 | 38.16 | 37.93 | 37.98 | 3,218,618 | -0.01(-0.03%) |
Dec 14, 2010 | 37.82 | 38.16 | 37.82 | 37.99 | 3,178,936 | +0.23(+0.60%) |
Dec 13, 2010 | 37.94 | 38.00 | 37.66 | 37.76 | 4,282,817 | -0.04(-0.10%) |
Dec 10, 2010 | 37.90 | 38.13 | 37.79 | 37.80 | 4,052,695 | -0.17(-0.45%) |
Dec 09, 2010 | 37.94 | 38.04 | 37.80 | 37.97 | 3,621,362 | +0.03(+0.08%) |
Dec 08, 2010 | 37.53 | 37.99 | 37.50 | 37.94 | 3,889,786 | +0.40(+1.06%) |
Dec 07, 2010 | 37.66 | 37.67 | 37.42 | 37.54 | 5,716,518 | +0.16(+0.42%) |
Dec 06, 2010 | 37.59 | 37.69 | 37.37 | 37.38 | 4,201,278 | -0.20(-0.53%) |
Dec 03, 2010 | 37.35 | 37.72 | 37.35 | 37.58 | 4,803,681 | +0.20(+0.54%) |
Dec 02, 2010 | 37.90 | 38.02 | 37.34 | 37.38 | 15,672,425 | -0.47(-1.25%) |