Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.96 | 41.70 | 40.93 | 41.57 | 6,641,922 | +0.45(+1.10%) |
Feb 25, 2011 | 40.68 | 41.27 | 40.63 | 41.12 | 4,919,044 | +0.57(+1.42%) |
Feb 24, 2011 | 39.59 | 40.64 | 39.53 | 40.55 | 6,149,537 | +0.60(+1.51%) |
Feb 23, 2011 | 40.44 | 40.91 | 39.43 | 39.94 | 7,046,551 | -0.42(-1.05%) |
Feb 22, 2011 | 41.04 | 41.25 | 40.17 | 40.37 | 5,115,457 | -1.26(-3.03%) |
Feb 18, 2011 | 41.24 | 41.65 | 41.18 | 41.63 | 5,093,897 | +0.45(+1.10%) |
Feb 17, 2011 | 41.00 | 41.30 | 40.83 | 41.18 | 3,957,256 | +0.11(+0.28%) |
Feb 16, 2011 | 41.03 | 41.34 | 40.76 | 41.06 | 3,833,842 | +0.12(+0.28%) |
Feb 15, 2011 | 40.93 | 41.00 | 40.64 | 40.95 | 2,696,176 | -0.16(-0.40%) |
Feb 14, 2011 | 41.20 | 41.42 | 40.83 | 41.11 | 4,034,357 | -0.27(-0.66%) |
Feb 11, 2011 | 40.91 | 41.45 | 40.74 | 41.38 | 3,239,495 | +0.36(+0.89%) |
Feb 10, 2011 | 40.83 | 41.13 | 40.73 | 41.02 | 4,840,521 | +0.09(+0.23%) |
Feb 09, 2011 | 40.96 | 41.07 | 40.64 | 40.93 | 4,176,786 | -0.04(-0.09%) |
Feb 08, 2011 | 40.87 | 41.03 | 40.78 | 40.96 | 4,425,860 | +0.19(+0.46%) |
Feb 07, 2011 | 40.88 | 40.98 | 40.66 | 40.78 | 4,096,837 | +0.01(+0.02%) |
Feb 04, 2011 | 40.83 | 40.90 | 40.34 | 40.77 | 3,876,790 | -0.04(-0.09%) |
Feb 03, 2011 | 40.80 | 41.18 | 40.70 | 40.80 | 5,680,093 | -0.17(-0.42%) |
Feb 02, 2011 | 40.37 | 41.28 | 40.37 | 40.98 | 6,185,895 | +0.34(+0.83%) |
Feb 01, 2011 | 40.20 | 40.68 | 40.03 | 40.64 | 5,262,617 | +0.66(+1.66%) |
Jan 31, 2011 | 39.44 | 39.98 | 39.08 | 39.98 | 7,809,863 | +0.49(+1.25%) |
Jan 28, 2011 | 39.75 | 40.68 | 38.96 | 39.48 | 12,983,210 | -0.43(-1.07%) |
Jan 27, 2011 | 39.94 | 39.99 | 39.51 | 39.91 | 5,345,438 | +0.11(+0.27%) |
Jan 26, 2011 | 39.66 | 40.03 | 39.36 | 39.81 | 7,341,415 | +0.28(+0.70%) |
Jan 25, 2011 | 39.41 | 39.58 | 39.03 | 39.53 | 3,390,889 | +0.01(+0.02%) |
Jan 24, 2011 | 38.96 | 39.71 | 38.88 | 39.52 | 4,555,368 | +0.63(+1.61%) |
Jan 21, 2011 | 39.33 | 39.40 | 38.85 | 38.89 | 6,410,054 | -0.06(-0.17%) |
Jan 20, 2011 | 38.71 | 39.86 | 38.51 | 38.96 | 10,420,576 | +0.17(+0.44%) |
Jan 19, 2011 | 39.13 | 39.21 | 38.59 | 38.78 | 5,277,704 | -0.30(-0.77%) |
Jan 18, 2011 | 39.28 | 39.43 | 38.96 | 39.08 | 4,602,852 | -0.19(-0.47%) |
Jan 14, 2011 | 38.88 | 39.28 | 38.81 | 39.27 | 5,003,438 | +0.31(+0.79%) |
Jan 13, 2011 | 38.97 | 39.14 | 38.83 | 38.96 | 4,168,821 | -0.09(-0.24%) |
Jan 12, 2011 | 38.88 | 39.11 | 38.66 | 39.06 | 5,134,181 | +0.51(+1.33%) |
Jan 11, 2011 | 38.67 | 38.80 | 38.33 | 38.54 | 3,682,976 | +0.07(+0.19%) |
Jan 10, 2011 | 38.78 | 38.78 | 38.11 | 38.47 | 4,799,425 | -0.29(-0.74%) |
Jan 07, 2011 | 38.96 | 39.03 | 38.41 | 38.76 | 4,013,705 | -0.04(-0.11%) |
Jan 06, 2011 | 38.93 | 38.94 | 38.34 | 38.80 | 4,650,538 | -0.01(-0.02%) |
Jan 05, 2011 | 37.96 | 39.01 | 37.93 | 38.81 | 6,178,560 | +0.64(+1.66%) |
Jan 04, 2011 | 38.73 | 38.74 | 37.81 | 38.17 | 6,991,688 | -0.43(-1.11%) |
Jan 03, 2011 | 38.18 | 38.84 | 38.15 | 38.60 | 5,322,789 | +0.66(+1.73%) |
Dec 31, 2010 | 37.79 | 38.09 | 37.63 | 37.94 | 2,279,295 | +0.14(+0.38%) |
Dec 30, 2010 | 37.97 | 38.04 | 37.70 | 37.80 | 3,015,503 | -0.24(-0.64%) |
Dec 29, 2010 | 38.30 | 38.34 | 37.99 | 38.04 | 2,006,510 | -0.15(-0.39%) |
Dec 28, 2010 | 38.27 | 38.27 | 37.87 | 38.19 | 2,159,748 | +0.09(+0.22%) |
Dec 27, 2010 | 37.86 | 38.18 | 37.76 | 38.11 | 2,210,871 | -0.03(-0.07%) |
Dec 23, 2010 | 38.21 | 38.29 | 37.94 | 38.14 | 2,572,505 | -0.21(-0.54%) |
Dec 22, 2010 | 38.15 | 38.36 | 37.99 | 38.34 | 3,823,848 | +0.14(+0.35%) |
Dec 21, 2010 | 38.01 | 38.29 | 37.81 | 38.21 | 4,200,451 | +0.44(+1.17%) |
Dec 20, 2010 | 37.99 | 38.04 | 37.71 | 37.76 | 4,798,583 | -0.06(-0.15%) |
Dec 17, 2010 | 37.82 | 38.07 | 37.39 | 37.82 | 10,879,658 | -0.30(-0.79%) |
Dec 16, 2010 | 36.79 | 38.13 | 36.79 | 38.12 | 9,320,489 | +1.33(+3.63%) |
Dec 15, 2010 | 37.10 | 37.51 | 36.65 | 36.79 | 12,952,930 | -0.71(-1.88%) |
Dec 14, 2010 | 37.31 | 37.69 | 37.11 | 37.49 | 7,044,160 | +0.38(+1.02%) |
Dec 13, 2010 | 37.28 | 37.40 | 37.04 | 37.11 | 4,818,779 | +0.01(+0.04%) |
Dec 10, 2010 | 36.77 | 37.32 | 36.66 | 37.10 | 7,492,366 | +0.46(+1.25%) |
Dec 09, 2010 | 36.87 | 36.95 | 36.58 | 36.64 | 4,136,568 | -0.02(-0.06%) |
Dec 08, 2010 | 36.71 | 36.99 | 36.49 | 36.66 | 5,224,949 | -0.04(-0.12%) |
Dec 07, 2010 | 36.85 | 37.06 | 36.62 | 36.71 | 6,211,123 | +0.19(+0.51%) |
Dec 06, 2010 | 36.60 | 36.69 | 36.37 | 36.52 | 4,356,685 | -0.20(-0.54%) |
Dec 03, 2010 | 36.47 | 36.79 | 36.24 | 36.72 | 5,207,650 | +0.19(+0.51%) |
Dec 02, 2010 | 36.29 | 36.75 | 36.12 | 36.54 | 7,337,387 | +0.22(+0.61%) |