Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.65 | 41.68 | 40.54 | 41.67 | 29,462,244 | +1.22(+3.02%) |
Feb 25, 2011 | 40.64 | 40.66 | 40.26 | 40.45 | 17,495,444 | -0.05(-0.12%) |
Feb 24, 2011 | 40.65 | 40.67 | 40.36 | 40.50 | 17,509,146 | -0.09(-0.23%) |
Feb 23, 2011 | 40.84 | 41.06 | 40.58 | 40.59 | 18,002,804 | -0.17(-0.43%) |
Feb 22, 2011 | 40.79 | 40.99 | 40.63 | 40.77 | 16,440,083 | -0.31(-0.75%) |
Feb 18, 2011 | 40.93 | 41.15 | 40.70 | 41.08 | 18,437,652 | +0.22(+0.53%) |
Feb 17, 2011 | 40.58 | 40.95 | 40.55 | 40.86 | 10,613,433 | +0.18(+0.45%) |
Feb 16, 2011 | 40.74 | 40.83 | 40.67 | 40.68 | 14,023,151 | -0.07(-0.16%) |
Feb 15, 2011 | 40.73 | 40.80 | 40.65 | 40.75 | 12,754,118 | -0.05(-0.13%) |
Feb 14, 2011 | 40.79 | 40.99 | 40.77 | 40.80 | 12,097,380 | +0.00(+0.00%) |
Feb 11, 2011 | 40.83 | 41.12 | 40.67 | 40.80 | 14,328,786 | -0.15(-0.38%) |
Feb 10, 2011 | 40.76 | 41.05 | 40.61 | 40.95 | 12,847,749 | +0.03(+0.08%) |
Feb 09, 2011 | 40.95 | 40.96 | 40.76 | 40.92 | 12,708,095 | -0.04(-0.10%) |
Feb 08, 2011 | 40.96 | 40.99 | 40.83 | 40.96 | 11,705,392 | +0.05(+0.11%) |
Feb 07, 2011 | 40.92 | 40.99 | 40.77 | 40.91 | 12,229,054 | +0.02(+0.05%) |
Feb 04, 2011 | 40.96 | 40.99 | 40.77 | 40.89 | 14,470,148 | -0.01(-0.02%) |
Feb 03, 2011 | 40.77 | 40.98 | 40.73 | 40.90 | 15,003,438 | +0.15(+0.38%) |
Feb 02, 2011 | 40.64 | 40.84 | 40.52 | 40.75 | 14,868,926 | -0.01(-0.02%) |
Feb 01, 2011 | 40.13 | 40.83 | 40.13 | 40.75 | 21,989,516 | +0.58(+1.44%) |
Jan 31, 2011 | 40.44 | 40.48 | 40.12 | 40.17 | 28,350,302 | -0.16(-0.40%) |
Jan 28, 2011 | 40.94 | 41.00 | 40.33 | 40.34 | 22,726,318 | -0.45(-1.10%) |
Jan 27, 2011 | 40.76 | 41.03 | 40.73 | 40.79 | 16,697,843 | +0.05(+0.13%) |
Jan 26, 2011 | 41.12 | 41.17 | 40.73 | 40.73 | 30,149,818 | -0.32(-0.79%) |
Jan 25, 2011 | 40.93 | 41.42 | 40.81 | 41.06 | 41,740,040 | -0.86(-2.05%) |
Jan 24, 2011 | 42.05 | 42.16 | 41.78 | 41.92 | 16,932,192 | -0.20(-0.48%) |
Jan 21, 2011 | 42.51 | 42.51 | 41.98 | 42.12 | 19,243,452 | -0.13(-0.32%) |
Jan 20, 2011 | 42.16 | 42.41 | 42.04 | 42.25 | 17,143,988 | +0.20(+0.48%) |
Jan 19, 2011 | 41.71 | 42.08 | 41.68 | 42.05 | 14,277,387 | +0.31(+0.74%) |
Jan 18, 2011 | 41.82 | 42.07 | 41.68 | 41.74 | 20,746,440 | -0.30(-0.72%) |
Jan 14, 2011 | 42.31 | 42.33 | 41.84 | 42.04 | 16,773,831 | -0.24(-0.57%) |
Jan 13, 2011 | 42.05 | 42.33 | 41.91 | 42.29 | 14,118,213 | +0.28(+0.66%) |
Jan 12, 2011 | 41.98 | 42.27 | 41.89 | 42.01 | 12,367,050 | +0.15(+0.37%) |
Jan 11, 2011 | 41.82 | 41.91 | 41.67 | 41.86 | 10,968,647 | +0.07(+0.18%) |
Jan 10, 2011 | 41.87 | 41.94 | 41.67 | 41.78 | 14,542,644 | -0.30(-0.70%) |
Jan 07, 2011 | 42.48 | 42.51 | 42.05 | 42.08 | 16,491,663 | -0.41(-0.96%) |
Jan 06, 2011 | 42.63 | 42.70 | 42.28 | 42.49 | 11,316,390 | -0.07(-0.16%) |
Jan 05, 2011 | 42.62 | 42.71 | 42.31 | 42.55 | 17,611,678 | -0.03(-0.06%) |
Jan 04, 2011 | 42.43 | 42.58 | 42.18 | 42.58 | 18,368,102 | +0.36(+0.84%) |
Jan 03, 2011 | 42.10 | 42.47 | 42.03 | 42.23 | 22,159,508 | +0.65(+1.57%) |
Dec 31, 2010 | 41.61 | 41.73 | 41.51 | 41.57 | 7,410,913 | -0.06(-0.15%) |
Dec 30, 2010 | 41.74 | 41.80 | 41.61 | 41.63 | 8,584,368 | -0.13(-0.31%) |
Dec 29, 2010 | 41.75 | 41.97 | 41.75 | 41.76 | 7,401,227 | +0.05(+0.13%) |
Dec 28, 2010 | 41.71 | 41.88 | 41.61 | 41.71 | 9,453,379 | +0.08(+0.19%) |
Dec 27, 2010 | 41.80 | 41.84 | 41.55 | 41.63 | 7,682,250 | -0.22(-0.51%) |
Dec 23, 2010 | 41.69 | 41.98 | 41.69 | 41.84 | 10,786,455 | +0.15(+0.37%) |
Dec 22, 2010 | 41.90 | 41.94 | 41.62 | 41.69 | 13,166,622 | -0.22(-0.51%) |
Dec 21, 2010 | 42.20 | 42.21 | 41.86 | 41.90 | 11,765,299 | -0.12(-0.29%) |
Dec 20, 2010 | 42.04 | 42.11 | 41.83 | 42.02 | 13,231,699 | -0.01(-0.03%) |
Dec 17, 2010 | 41.84 | 42.04 | 41.66 | 42.04 | 23,745,778 | +0.09(+0.22%) |
Dec 16, 2010 | 42.18 | 42.20 | 41.70 | 41.94 | 16,574,972 | -0.11(-0.27%) |
Dec 15, 2010 | 42.30 | 42.45 | 41.97 | 42.06 | 17,159,716 | -0.13(-0.32%) |
Dec 14, 2010 | 41.69 | 42.31 | 41.60 | 42.19 | 20,071,424 | +0.61(+1.47%) |
Dec 13, 2010 | 41.56 | 41.65 | 41.38 | 41.58 | 20,342,756 | -0.03(-0.08%) |
Dec 10, 2010 | 41.80 | 41.90 | 41.47 | 41.61 | 17,048,402 | -0.10(-0.24%) |
Dec 09, 2010 | 41.96 | 42.32 | 41.51 | 41.71 | 19,289,494 | -0.26(-0.62%) |
Dec 08, 2010 | 41.82 | 42.05 | 41.77 | 41.98 | 11,722,159 | +0.09(+0.22%) |
Dec 07, 2010 | 42.05 | 42.17 | 41.84 | 41.88 | 14,175,643 | +0.07(+0.18%) |
Dec 06, 2010 | 41.88 | 42.00 | 41.81 | 41.81 | 13,372,774 | -0.24(-0.58%) |
Dec 03, 2010 | 42.02 | 42.19 | 41.83 | 42.05 | 14,702,970 | -0.03(-0.06%) |
Dec 02, 2010 | 41.94 | 42.27 | 41.86 | 42.08 | 15,115,951 | +0.12(+0.29%) |