Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.84 | 40.41 | 39.82 | 40.35 | 5,967,677 | +0.50(+1.26%) |
Feb 25, 2011 | 39.72 | 39.85 | 39.67 | 39.84 | 4,245,436 | +0.16(+0.40%) |
Feb 24, 2011 | 39.87 | 39.91 | 39.45 | 39.69 | 4,968,881 | -0.24(-0.60%) |
Feb 23, 2011 | 39.87 | 40.13 | 39.87 | 39.92 | 4,033,167 | +0.09(+0.23%) |
Feb 22, 2011 | 39.83 | 40.20 | 39.80 | 39.83 | 5,330,267 | -0.37(-0.91%) |
Feb 18, 2011 | 40.00 | 40.22 | 39.93 | 40.20 | 4,005,920 | +0.18(+0.44%) |
Feb 17, 2011 | 39.76 | 40.05 | 39.73 | 40.02 | 3,841,452 | +0.19(+0.48%) |
Feb 16, 2011 | 39.75 | 39.87 | 39.63 | 39.83 | 3,934,602 | +0.06(+0.15%) |
Feb 15, 2011 | 39.84 | 39.94 | 39.65 | 39.77 | 3,923,951 | -0.06(-0.15%) |
Feb 14, 2011 | 40.10 | 40.10 | 39.80 | 39.83 | 4,256,118 | -0.48(-1.20%) |
Feb 11, 2011 | 39.62 | 40.41 | 39.61 | 40.32 | 4,196,900 | +0.53(+1.32%) |
Feb 10, 2011 | 39.80 | 40.09 | 39.60 | 39.79 | 3,579,852 | -0.06(-0.14%) |
Feb 09, 2011 | 39.84 | 39.95 | 39.69 | 39.84 | 3,519,182 | +0.01(+0.02%) |
Feb 08, 2011 | 39.78 | 39.92 | 39.64 | 39.84 | 4,011,728 | +0.08(+0.20%) |
Feb 07, 2011 | 39.82 | 39.86 | 39.62 | 39.76 | 6,196,394 | -0.04(-0.11%) |
Feb 04, 2011 | 39.69 | 39.81 | 39.46 | 39.80 | 8,148,913 | +0.21(+0.54%) |
Feb 03, 2011 | 39.18 | 39.83 | 39.18 | 39.59 | 7,090,685 | +0.42(+1.06%) |
Feb 02, 2011 | 39.45 | 39.50 | 39.04 | 39.17 | 4,714,736 | -0.33(-0.84%) |
Feb 01, 2011 | 39.70 | 39.75 | 39.29 | 39.50 | 4,627,281 | -0.13(-0.32%) |
Jan 31, 2011 | 39.75 | 39.83 | 39.56 | 39.63 | 3,481,897 | +0.00(+0.00%) |
Jan 28, 2011 | 39.96 | 40.11 | 39.59 | 39.63 | 4,201,252 | -0.24(-0.61%) |
Jan 27, 2011 | 39.71 | 40.00 | 39.71 | 39.87 | 4,695,692 | +0.00(+0.00%) |
Jan 26, 2011 | 39.93 | 40.10 | 39.86 | 39.87 | 5,193,171 | -0.29(-0.73%) |
Jan 25, 2011 | 40.39 | 40.81 | 40.00 | 40.17 | 11,368,750 | +1.00(+2.56%) |
Jan 24, 2011 | 39.51 | 39.51 | 39.01 | 39.16 | 5,506,237 | -0.19(-0.48%) |
Jan 21, 2011 | 39.68 | 39.72 | 39.15 | 39.35 | 5,154,501 | -0.16(-0.40%) |
Jan 20, 2011 | 39.25 | 39.73 | 39.23 | 39.51 | 4,479,574 | +0.30(+0.77%) |
Jan 19, 2011 | 39.10 | 39.29 | 38.88 | 39.21 | 3,630,646 | +0.10(+0.27%) |
Jan 18, 2011 | 39.05 | 39.16 | 38.91 | 39.11 | 2,878,509 | +0.15(+0.38%) |
Jan 14, 2011 | 39.00 | 39.03 | 38.79 | 38.96 | 2,801,929 | +0.02(+0.06%) |
Jan 13, 2011 | 39.16 | 39.16 | 38.84 | 38.94 | 3,304,822 | -0.17(-0.42%) |
Jan 12, 2011 | 38.44 | 39.12 | 38.43 | 39.10 | 4,506,051 | +0.67(+1.74%) |
Jan 11, 2011 | 38.50 | 38.55 | 38.33 | 38.44 | 2,697,415 | -0.08(-0.21%) |
Jan 10, 2011 | 38.47 | 38.63 | 38.34 | 38.52 | 3,001,623 | -0.05(-0.13%) |
Jan 07, 2011 | 38.60 | 38.63 | 38.37 | 38.56 | 3,135,340 | -0.02(-0.05%) |
Jan 06, 2011 | 38.68 | 38.79 | 38.45 | 38.58 | 4,047,686 | -0.06(-0.14%) |
Jan 05, 2011 | 38.55 | 38.70 | 38.30 | 38.64 | 4,667,559 | +0.13(+0.33%) |
Jan 04, 2011 | 38.48 | 38.60 | 38.16 | 38.51 | 5,035,379 | +0.17(+0.43%) |
Jan 03, 2011 | 38.68 | 38.71 | 38.33 | 38.34 | 4,799,100 | -0.25(-0.65%) |
Dec 31, 2010 | 38.57 | 38.73 | 38.56 | 38.60 | 1,445,783 | +0.00(+0.00%) |
Dec 30, 2010 | 38.58 | 38.77 | 38.36 | 38.60 | 1,694,725 | -0.07(-0.19%) |
Dec 29, 2010 | 38.86 | 38.88 | 38.63 | 38.67 | 1,919,653 | -0.13(-0.35%) |
Dec 28, 2010 | 38.60 | 38.83 | 38.53 | 38.80 | 1,881,547 | +0.14(+0.36%) |
Dec 27, 2010 | 38.67 | 38.72 | 38.53 | 38.66 | 1,534,295 | -0.04(-0.11%) |
Dec 23, 2010 | 38.79 | 38.82 | 38.68 | 38.71 | 1,759,282 | +0.02(+0.05%) |
Dec 22, 2010 | 38.56 | 38.69 | 38.44 | 38.69 | 2,077,286 | +0.10(+0.25%) |
Dec 21, 2010 | 38.83 | 38.88 | 38.50 | 38.59 | 2,966,636 | -0.01(-0.03%) |
Dec 20, 2010 | 38.44 | 38.72 | 38.40 | 38.60 | 4,200,878 | +0.19(+0.49%) |
Dec 17, 2010 | 38.04 | 38.44 | 37.96 | 38.41 | 5,329,452 | +0.31(+0.82%) |
Dec 16, 2010 | 38.01 | 38.14 | 37.84 | 38.10 | 3,483,709 | +0.15(+0.39%) |
Dec 15, 2010 | 37.99 | 38.14 | 37.91 | 37.95 | 3,220,527 | -0.01(-0.03%) |
Dec 14, 2010 | 37.79 | 38.14 | 37.79 | 37.96 | 3,180,822 | +0.23(+0.60%) |
Dec 13, 2010 | 37.92 | 37.98 | 37.63 | 37.74 | 4,285,358 | -0.04(-0.10%) |
Dec 10, 2010 | 37.87 | 38.10 | 37.76 | 37.77 | 4,055,100 | -0.17(-0.45%) |
Dec 09, 2010 | 37.92 | 38.02 | 37.78 | 37.95 | 3,623,511 | +0.03(+0.08%) |
Dec 08, 2010 | 37.51 | 37.96 | 37.48 | 37.92 | 3,892,094 | +0.40(+1.06%) |
Dec 07, 2010 | 37.63 | 37.65 | 37.40 | 37.52 | 5,719,910 | +0.16(+0.42%) |
Dec 06, 2010 | 37.57 | 37.67 | 37.35 | 37.36 | 4,203,772 | -0.20(-0.53%) |
Dec 03, 2010 | 37.32 | 37.69 | 37.32 | 37.56 | 4,806,532 | +0.20(+0.54%) |
Dec 02, 2010 | 37.88 | 38.00 | 37.32 | 37.36 | 15,681,726 | -0.47(-1.25%) |