Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.90 | 36.19 | 35.72 | 36.07 | 9,800,227 | +0.13(+0.36%) |
Feb 25, 2011 | 35.85 | 36.18 | 35.45 | 35.94 | 13,830,631 | +0.25(+0.69%) |
Feb 24, 2011 | 34.84 | 36.00 | 34.67 | 35.69 | 25,013,320 | +1.19(+3.46%) |
Feb 23, 2011 | 35.11 | 35.17 | 34.32 | 34.50 | 26,019,264 | -0.56(-1.59%) |
Feb 22, 2011 | 35.38 | 35.52 | 34.99 | 35.06 | 21,624,504 | -0.57(-1.60%) |
Feb 18, 2011 | 36.21 | 36.24 | 35.52 | 35.63 | 33,605,840 | -0.86(-2.35%) |
Feb 17, 2011 | 36.83 | 37.01 | 36.46 | 36.48 | 10,875,636 | -0.41(-1.10%) |
Feb 16, 2011 | 37.04 | 37.40 | 36.79 | 36.89 | 7,742,388 | -0.08(-0.22%) |
Feb 15, 2011 | 36.79 | 37.18 | 36.73 | 36.97 | 8,633,400 | +0.16(+0.43%) |
Feb 14, 2011 | 37.20 | 37.20 | 36.78 | 36.81 | 8,523,277 | -0.35(-0.94%) |
Feb 11, 2011 | 37.14 | 37.31 | 37.00 | 37.16 | 8,407,425 | -0.12(-0.31%) |
Feb 10, 2011 | 37.52 | 37.56 | 37.14 | 37.28 | 6,439,167 | -0.31(-0.82%) |
Feb 09, 2011 | 37.72 | 37.81 | 37.46 | 37.59 | 7,218,926 | -0.26(-0.69%) |
Feb 08, 2011 | 37.38 | 37.94 | 37.33 | 37.85 | 6,910,372 | +0.40(+1.08%) |
Feb 07, 2011 | 37.18 | 37.51 | 37.06 | 37.44 | 7,615,674 | +0.36(+0.98%) |
Feb 04, 2011 | 36.88 | 37.24 | 36.71 | 37.08 | 7,642,055 | +0.15(+0.39%) |
Feb 03, 2011 | 36.60 | 37.09 | 36.48 | 36.94 | 12,221,246 | +0.41(+1.12%) |
Feb 02, 2011 | 37.19 | 37.28 | 36.26 | 36.53 | 18,222,290 | -0.81(-2.16%) |
Feb 01, 2011 | 37.34 | 37.61 | 37.29 | 37.33 | 9,594,957 | -0.13(-0.35%) |
Jan 31, 2011 | 37.52 | 37.55 | 37.19 | 37.46 | 8,784,497 | +0.33(+0.88%) |
Jan 28, 2011 | 37.45 | 37.66 | 37.08 | 37.14 | 8,278,714 | -0.33(-0.88%) |
Jan 27, 2011 | 37.86 | 38.12 | 37.41 | 37.46 | 14,238,179 | -0.52(-1.37%) |
Jan 26, 2011 | 38.28 | 38.30 | 37.97 | 37.98 | 6,434,539 | -0.25(-0.64%) |
Jan 25, 2011 | 38.02 | 38.43 | 37.92 | 38.23 | 9,174,307 | +0.12(+0.32%) |
Jan 24, 2011 | 37.98 | 38.23 | 37.48 | 38.11 | 8,104,977 | +0.03(+0.07%) |
Jan 21, 2011 | 38.18 | 38.56 | 38.05 | 38.08 | 8,692,471 | +0.12(+0.32%) |
Jan 20, 2011 | 37.55 | 38.11 | 37.47 | 37.96 | 11,383,437 | +0.70(+1.87%) |
Jan 19, 2011 | 37.35 | 37.40 | 36.80 | 37.26 | 17,397,868 | -0.07(-0.18%) |
Jan 18, 2011 | 37.65 | 37.80 | 37.27 | 37.33 | 9,341,623 | -0.30(-0.80%) |
Jan 14, 2011 | 37.93 | 38.01 | 37.57 | 37.63 | 9,281,985 | -0.24(-0.63%) |
Jan 13, 2011 | 38.46 | 38.54 | 37.72 | 37.87 | 10,506,202 | -0.02(-0.05%) |
Jan 12, 2011 | 37.84 | 38.09 | 37.61 | 37.89 | 12,016,081 | +0.18(+0.47%) |
Jan 11, 2011 | 37.92 | 37.98 | 37.59 | 37.71 | 12,058,977 | -0.02(-0.05%) |
Jan 10, 2011 | 37.79 | 37.92 | 37.60 | 37.73 | 15,897,996 | +0.12(+0.31%) |
Jan 07, 2011 | 37.68 | 37.74 | 37.41 | 37.61 | 18,362,520 | -0.35(-0.93%) |
Jan 06, 2011 | 38.13 | 38.23 | 37.10 | 37.97 | 41,782,580 | -2.30(-5.72%) |
Jan 05, 2011 | 40.64 | 40.85 | 40.05 | 40.27 | 10,749,481 | -0.72(-1.75%) |
Jan 04, 2011 | 41.43 | 41.52 | 40.77 | 40.99 | 6,007,669 | -0.53(-1.28%) |
Jan 03, 2011 | 41.17 | 41.66 | 41.07 | 41.52 | 7,847,302 | +0.44(+1.06%) |
Dec 31, 2010 | 40.96 | 41.17 | 40.81 | 41.09 | 2,909,768 | +0.12(+0.30%) |
Dec 30, 2010 | 40.91 | 41.15 | 40.84 | 40.96 | 2,528,922 | +0.04(+0.10%) |
Dec 29, 2010 | 40.96 | 41.22 | 40.87 | 40.92 | 4,016,061 | -0.01(-0.03%) |
Dec 28, 2010 | 41.04 | 41.35 | 40.85 | 40.94 | 3,116,607 | -0.10(-0.23%) |
Dec 27, 2010 | 41.04 | 41.29 | 40.82 | 41.03 | 2,453,965 | -0.14(-0.35%) |
Dec 23, 2010 | 40.81 | 41.40 | 40.81 | 41.17 | 4,879,848 | +0.16(+0.38%) |
Dec 22, 2010 | 40.74 | 41.44 | 40.74 | 41.02 | 7,945,183 | +0.23(+0.55%) |
Dec 21, 2010 | 40.18 | 40.97 | 40.01 | 40.79 | 8,197,766 | +0.75(+1.88%) |
Dec 20, 2010 | 40.20 | 40.25 | 39.86 | 40.04 | 4,143,368 | +0.05(+0.14%) |
Dec 17, 2010 | 40.22 | 40.38 | 39.97 | 39.99 | 10,067,026 | -0.37(-0.91%) |
Dec 16, 2010 | 40.20 | 40.73 | 40.17 | 40.35 | 5,543,428 | +0.19(+0.48%) |
Dec 15, 2010 | 40.20 | 40.46 | 39.92 | 40.16 | 6,876,589 | -0.20(-0.51%) |
Dec 14, 2010 | 40.30 | 40.59 | 40.24 | 40.37 | 6,035,205 | +0.20(+0.49%) |
Dec 13, 2010 | 40.47 | 40.61 | 40.07 | 40.17 | 5,149,440 | -0.11(-0.27%) |
Dec 10, 2010 | 40.70 | 40.94 | 40.19 | 40.28 | 5,709,673 | -0.31(-0.77%) |
Dec 09, 2010 | 40.67 | 40.79 | 40.31 | 40.59 | 6,822,546 | +0.19(+0.47%) |
Dec 08, 2010 | 40.39 | 40.53 | 40.06 | 40.40 | 3,939,497 | +0.03(+0.07%) |
Dec 07, 2010 | 40.62 | 41.00 | 40.33 | 40.38 | 6,765,571 | -0.10(-0.24%) |
Dec 06, 2010 | 40.31 | 40.60 | 40.16 | 40.47 | 6,048,053 | +0.08(+0.19%) |
Dec 03, 2010 | 40.44 | 40.58 | 39.94 | 40.40 | 10,007,516 | -0.36(-0.89%) |
Dec 02, 2010 | 39.66 | 40.86 | 39.25 | 40.76 | 15,701,557 | +1.11(+2.81%) |