Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.90 | 40.53 | 39.75 | 40.45 | 2,851,639 | +0.61(+1.53%) |
Feb 25, 2011 | 39.27 | 39.88 | 39.27 | 39.84 | 1,951,674 | +0.66(+1.67%) |
Feb 24, 2011 | 38.69 | 39.44 | 38.67 | 39.18 | 2,619,249 | +0.45(+1.17%) |
Feb 23, 2011 | 39.06 | 39.47 | 38.38 | 38.73 | 3,002,805 | -0.20(-0.51%) |
Feb 22, 2011 | 40.07 | 40.07 | 38.87 | 38.93 | 3,190,579 | -1.55(-3.83%) |
Feb 18, 2011 | 40.08 | 40.81 | 40.00 | 40.48 | 2,476,988 | +0.31(+0.77%) |
Feb 17, 2011 | 40.19 | 40.38 | 39.94 | 40.17 | 2,035,847 | -0.20(-0.50%) |
Feb 16, 2011 | 40.43 | 40.75 | 40.29 | 40.37 | 1,876,997 | +0.21(+0.52%) |
Feb 15, 2011 | 40.43 | 40.66 | 40.05 | 40.16 | 1,763,221 | -0.43(-1.07%) |
Feb 14, 2011 | 40.15 | 40.94 | 39.89 | 40.59 | 2,346,220 | +0.26(+0.64%) |
Feb 11, 2011 | 39.59 | 40.60 | 39.45 | 40.34 | 3,597,556 | +0.61(+1.53%) |
Feb 10, 2011 | 39.60 | 39.84 | 39.08 | 39.73 | 2,172,826 | -0.08(-0.20%) |
Feb 09, 2011 | 39.44 | 39.84 | 39.07 | 39.81 | 2,758,707 | +0.19(+0.48%) |
Feb 08, 2011 | 38.89 | 39.79 | 38.79 | 39.62 | 2,515,423 | +0.48(+1.24%) |
Feb 07, 2011 | 38.96 | 40.04 | 38.69 | 39.14 | 5,824,895 | -0.71(-1.77%) |
Feb 04, 2011 | 39.35 | 40.41 | 39.00 | 39.84 | 4,706,715 | +0.45(+1.15%) |
Feb 03, 2011 | 36.84 | 39.78 | 36.73 | 39.39 | 13,218,169 | +4.88(+14.13%) |
Feb 02, 2011 | 34.66 | 34.81 | 34.15 | 34.51 | 3,782,204 | -0.35(-1.00%) |
Feb 01, 2011 | 34.65 | 34.93 | 34.62 | 34.86 | 3,363,366 | +0.37(+1.08%) |
Jan 31, 2011 | 34.54 | 34.85 | 34.49 | 34.49 | 2,856,522 | +0.18(+0.52%) |
Jan 28, 2011 | 34.91 | 35.00 | 34.26 | 34.31 | 1,953,812 | -0.59(-1.69%) |
Jan 27, 2011 | 34.89 | 35.06 | 34.75 | 34.90 | 4,376,176 | +0.00(+0.01%) |
Jan 26, 2011 | 34.77 | 35.08 | 34.61 | 34.90 | 3,735,058 | +0.14(+0.39%) |
Jan 25, 2011 | 35.74 | 35.77 | 34.64 | 34.76 | 4,562,295 | -1.00(-2.79%) |
Jan 24, 2011 | 35.95 | 36.04 | 35.67 | 35.76 | 1,895,047 | -0.12(-0.33%) |
Jan 21, 2011 | 35.93 | 36.28 | 35.82 | 35.88 | 2,145,697 | +0.05(+0.14%) |
Jan 20, 2011 | 35.77 | 35.86 | 35.58 | 35.83 | 2,739,075 | -0.04(-0.11%) |
Jan 19, 2011 | 35.85 | 36.07 | 35.70 | 35.86 | 2,336,066 | -0.04(-0.12%) |
Jan 18, 2011 | 36.07 | 36.08 | 35.71 | 35.91 | 2,712,709 | -0.08(-0.21%) |
Jan 14, 2011 | 35.90 | 35.99 | 35.77 | 35.98 | 1,917,816 | +0.08(+0.23%) |
Jan 13, 2011 | 35.70 | 36.01 | 35.66 | 35.90 | 1,946,278 | +0.12(+0.34%) |
Jan 12, 2011 | 35.67 | 35.93 | 35.64 | 35.78 | 4,212,928 | +0.30(+0.86%) |
Jan 11, 2011 | 34.91 | 35.52 | 34.85 | 35.48 | 3,538,323 | +0.64(+1.83%) |
Jan 10, 2011 | 34.38 | 34.90 | 34.30 | 34.84 | 3,084,721 | +0.30(+0.87%) |
Jan 07, 2011 | 34.87 | 34.99 | 34.13 | 34.54 | 4,483,759 | -0.20(-0.57%) |
Jan 06, 2011 | 35.58 | 35.62 | 34.54 | 34.74 | 3,571,110 | -0.66(-1.85%) |
Jan 05, 2011 | 35.26 | 35.63 | 35.03 | 35.39 | 4,102,539 | +0.38(+1.08%) |
Jan 04, 2011 | 34.58 | 35.05 | 34.45 | 35.02 | 3,656,268 | +0.55(+1.60%) |
Jan 03, 2011 | 34.81 | 34.83 | 34.35 | 34.46 | 2,481,992 | -0.11(-0.32%) |
Dec 31, 2010 | 34.11 | 34.89 | 34.08 | 34.57 | 2,415,638 | +0.44(+1.29%) |
Dec 30, 2010 | 34.10 | 34.32 | 33.99 | 34.13 | 1,192,082 | -0.03(-0.08%) |
Dec 29, 2010 | 34.17 | 34.24 | 34.12 | 34.16 | 638,295 | +0.06(+0.16%) |
Dec 28, 2010 | 34.17 | 34.18 | 33.90 | 34.10 | 1,228,497 | -0.02(-0.06%) |
Dec 27, 2010 | 34.08 | 34.27 | 33.97 | 34.12 | 1,049,048 | -0.12(-0.34%) |
Dec 23, 2010 | 34.08 | 34.38 | 34.04 | 34.24 | 841,906 | +0.05(+0.14%) |
Dec 22, 2010 | 34.30 | 34.33 | 34.04 | 34.19 | 1,155,600 | -0.12(-0.34%) |
Dec 21, 2010 | 34.09 | 34.34 | 33.97 | 34.31 | 2,052,305 | +0.43(+1.26%) |
Dec 20, 2010 | 33.97 | 34.06 | 33.62 | 33.88 | 2,046,679 | -0.09(-0.28%) |
Dec 17, 2010 | 33.49 | 34.03 | 33.48 | 33.97 | 2,185,416 | +0.42(+1.24%) |
Dec 16, 2010 | 33.63 | 33.64 | 33.27 | 33.56 | 1,377,387 | -0.04(-0.11%) |
Dec 15, 2010 | 33.69 | 33.84 | 33.53 | 33.60 | 1,872,691 | -0.22(-0.66%) |
Dec 14, 2010 | 32.87 | 34.03 | 32.87 | 33.82 | 3,718,388 | +0.96(+2.91%) |
Dec 13, 2010 | 33.49 | 33.49 | 32.70 | 32.86 | 5,691,884 | -0.59(-1.77%) |
Dec 10, 2010 | 33.52 | 33.67 | 33.16 | 33.46 | 2,116,915 | -0.06(-0.18%) |
Dec 09, 2010 | 33.29 | 33.66 | 33.18 | 33.52 | 2,891,807 | +0.35(+1.06%) |
Dec 08, 2010 | 33.34 | 33.52 | 33.10 | 33.16 | 1,943,255 | -0.27(-0.81%) |
Dec 07, 2010 | 33.62 | 33.77 | 33.35 | 33.43 | 2,370,361 | +0.06(+0.19%) |
Dec 06, 2010 | 33.13 | 33.46 | 33.08 | 33.37 | 2,854,109 | +0.24(+0.72%) |
Dec 03, 2010 | 33.35 | 33.40 | 33.02 | 33.13 | 2,987,601 | -0.30(-0.91%) |
Dec 02, 2010 | 32.92 | 33.43 | 32.83 | 33.43 | 3,297,726 | +0.38(+1.15%) |