Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 42.91 | 43.14 | 42.58 | 43.11 | 1,523,803 | +0.20(+0.47%) |
Feb 25, 2011 | 42.85 | 43.25 | 42.73 | 42.91 | 939,003 | +0.29(+0.68%) |
Feb 24, 2011 | 42.36 | 42.81 | 42.06 | 42.62 | 1,079,672 | +0.34(+0.80%) |
Feb 23, 2011 | 42.88 | 42.89 | 41.71 | 42.28 | 1,814,686 | -0.62(-1.45%) |
Feb 22, 2011 | 43.52 | 43.53 | 42.53 | 42.90 | 1,181,716 | -1.01(-2.30%) |
Feb 18, 2011 | 43.38 | 43.93 | 43.16 | 43.91 | 1,550,467 | +0.60(+1.39%) |
Feb 17, 2011 | 44.00 | 44.02 | 43.19 | 43.31 | 1,525,899 | -0.86(-1.95%) |
Feb 16, 2011 | 43.82 | 44.33 | 43.82 | 44.17 | 870,923 | +0.44(+1.01%) |
Feb 15, 2011 | 43.20 | 43.88 | 43.05 | 43.73 | 1,156,911 | +0.30(+0.69%) |
Feb 14, 2011 | 43.83 | 44.00 | 42.95 | 43.43 | 1,525,874 | -0.32(-0.73%) |
Feb 11, 2011 | 42.08 | 43.85 | 41.62 | 43.75 | 3,378,106 | +0.50(+1.16%) |
Feb 10, 2011 | 42.59 | 43.25 | 42.17 | 43.25 | 1,969,015 | +0.37(+0.86%) |
Feb 09, 2011 | 42.39 | 43.39 | 42.29 | 42.88 | 1,299,682 | +0.33(+0.78%) |
Feb 08, 2011 | 42.38 | 43.06 | 42.04 | 42.55 | 1,748,194 | +0.28(+0.66%) |
Feb 07, 2011 | 41.83 | 42.38 | 41.55 | 42.27 | 2,628,972 | +0.58(+1.39%) |
Feb 04, 2011 | 41.18 | 41.69 | 40.71 | 41.69 | 1,603,884 | +0.55(+1.34%) |
Feb 03, 2011 | 39.93 | 41.17 | 39.82 | 41.14 | 2,126,382 | +1.44(+3.62%) |
Feb 02, 2011 | 38.83 | 40.01 | 38.82 | 39.70 | 1,473,162 | +0.70(+1.80%) |
Feb 01, 2011 | 38.02 | 39.06 | 37.62 | 39.00 | 2,431,973 | +0.00(+0.00%) |
Jan 31, 2011 | 38.66 | 39.20 | 38.57 | 39.00 | 1,268,925 | +0.34(+0.88%) |
Jan 28, 2011 | 39.27 | 39.60 | 38.59 | 38.66 | 1,744,494 | -0.66(-1.68%) |
Jan 27, 2011 | 39.34 | 39.95 | 39.28 | 39.32 | 1,034,623 | -0.06(-0.15%) |
Jan 26, 2011 | 39.50 | 39.54 | 39.18 | 39.38 | 1,623,754 | -0.09(-0.23%) |
Jan 25, 2011 | 40.00 | 40.13 | 38.97 | 39.47 | 1,586,702 | -0.61(-1.52%) |
Jan 24, 2011 | 40.02 | 40.37 | 39.40 | 40.08 | 1,761,986 | +0.04(+0.10%) |
Jan 21, 2011 | 40.07 | 40.53 | 39.82 | 40.04 | 2,195,168 | +0.26(+0.65%) |
Jan 20, 2011 | 40.12 | 40.18 | 39.59 | 39.78 | 2,449,252 | +0.29(+0.73%) |
Jan 19, 2011 | 39.50 | 39.96 | 39.30 | 39.49 | 3,256,184 | +0.02(+0.04%) |
Jan 18, 2011 | 38.76 | 39.53 | 38.42 | 39.48 | 2,702,556 | +0.91(+2.37%) |
Jan 14, 2011 | 38.80 | 38.81 | 37.70 | 38.56 | 3,877,604 | -0.27(-0.70%) |
Jan 13, 2011 | 39.68 | 39.70 | 38.75 | 38.83 | 3,047,467 | -0.83(-2.09%) |
Jan 12, 2011 | 40.11 | 40.11 | 39.39 | 39.66 | 2,557,476 | -0.29(-0.73%) |
Jan 11, 2011 | 40.04 | 40.20 | 39.78 | 39.95 | 1,543,520 | +0.13(+0.33%) |
Jan 10, 2011 | 39.69 | 40.12 | 39.47 | 39.82 | 2,127,866 | -0.50(-1.24%) |
Jan 07, 2011 | 40.31 | 40.40 | 39.70 | 40.32 | 2,633,003 | +0.01(+0.02%) |
Jan 06, 2011 | 40.47 | 40.48 | 40.03 | 40.31 | 2,772,702 | -0.24(-0.59%) |
Jan 05, 2011 | 41.29 | 41.48 | 40.34 | 40.55 | 3,153,917 | -0.88(-2.12%) |
Jan 04, 2011 | 42.08 | 42.09 | 41.32 | 41.43 | 1,380,702 | -0.58(-1.38%) |
Jan 03, 2011 | 42.00 | 42.25 | 41.71 | 42.01 | 1,357,867 | +0.31(+0.74%) |
Dec 31, 2010 | 41.68 | 42.22 | 41.46 | 41.70 | 1,029,088 | -0.10(-0.24%) |
Dec 30, 2010 | 42.14 | 42.14 | 41.49 | 41.80 | 1,345,245 | -0.40(-0.95%) |
Dec 29, 2010 | 41.80 | 42.36 | 41.60 | 42.20 | 772,946 | +0.40(+0.96%) |
Dec 28, 2010 | 42.02 | 42.17 | 41.40 | 41.80 | 741,063 | -0.07(-0.17%) |
Dec 27, 2010 | 42.13 | 42.13 | 41.64 | 41.87 | 790,611 | -0.28(-0.66%) |
Dec 23, 2010 | 42.77 | 42.97 | 42.02 | 42.15 | 1,245,631 | -0.63(-1.47%) |
Dec 22, 2010 | 42.72 | 42.94 | 42.54 | 42.78 | 1,373,790 | +0.07(+0.16%) |
Dec 21, 2010 | 42.65 | 42.79 | 42.39 | 42.71 | 885,990 | +0.29(+0.68%) |
Dec 20, 2010 | 42.88 | 42.88 | 42.09 | 42.42 | 902,240 | -0.05(-0.12%) |
Dec 17, 2010 | 42.16 | 42.52 | 41.68 | 42.47 | 2,341,428 | +0.29(+0.69%) |
Dec 16, 2010 | 41.81 | 42.22 | 41.28 | 42.18 | 1,093,218 | +0.37(+0.88%) |
Dec 15, 2010 | 42.04 | 42.54 | 41.76 | 41.81 | 1,150,202 | -0.27(-0.64%) |
Dec 14, 2010 | 42.12 | 42.24 | 41.89 | 42.08 | 715,791 | +0.06(+0.14%) |
Dec 13, 2010 | 42.72 | 42.97 | 41.92 | 42.02 | 1,575,856 | -0.46(-1.08%) |
Dec 10, 2010 | 42.57 | 42.59 | 42.10 | 42.48 | 1,496,376 | +0.05(+0.12%) |
Dec 09, 2010 | 42.88 | 42.89 | 42.14 | 42.43 | 1,328,001 | -0.26(-0.61%) |
Dec 08, 2010 | 43.16 | 43.38 | 42.50 | 42.69 | 1,187,874 | -0.42(-0.97%) |
Dec 07, 2010 | 43.23 | 43.54 | 42.98 | 43.11 | 2,767,112 | +0.22(+0.51%) |
Dec 06, 2010 | 42.75 | 43.08 | 42.53 | 42.89 | 1,500,277 | -0.03(-0.07%) |
Dec 03, 2010 | 42.03 | 42.98 | 41.86 | 42.92 | 1,444,512 | +0.80(+1.90%) |
Dec 02, 2010 | 41.24 | 42.32 | 41.24 | 42.12 | 1,364,959 | +0.78(+1.89%) |