Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.14 | 39.25 | 38.17 | 38.80 | 5,289,462 | +0.38(+0.99%) |
Feb 25, 2011 | 38.48 | 39.33 | 38.17 | 38.41 | 3,312,476 | +0.33(+0.87%) |
Feb 24, 2011 | 37.35 | 38.41 | 36.82 | 38.09 | 4,698,876 | -0.55(-1.42%) |
Feb 23, 2011 | 39.05 | 39.45 | 36.80 | 38.63 | 6,090,276 | -0.93(-2.34%) |
Feb 22, 2011 | 40.17 | 40.70 | 39.40 | 39.56 | 3,981,092 | -1.50(-3.65%) |
Feb 18, 2011 | 41.62 | 41.62 | 40.84 | 41.06 | 1,986,366 | -0.16(-0.39%) |
Feb 17, 2011 | 41.37 | 41.85 | 40.90 | 41.22 | 2,008,966 | -0.08(-0.19%) |
Feb 16, 2011 | 41.25 | 41.47 | 40.77 | 41.30 | 2,458,540 | +0.53(+1.31%) |
Feb 15, 2011 | 41.66 | 41.66 | 40.66 | 40.77 | 3,120,582 | -1.09(-2.59%) |
Feb 14, 2011 | 42.15 | 42.40 | 41.62 | 41.85 | 3,329,000 | -0.30(-0.72%) |
Feb 11, 2011 | 41.38 | 42.64 | 41.12 | 42.16 | 4,571,424 | +0.77(+1.86%) |
Feb 10, 2011 | 40.35 | 41.59 | 40.20 | 41.38 | 4,408,526 | +0.63(+1.56%) |
Feb 09, 2011 | 40.26 | 41.43 | 40.15 | 40.75 | 5,552,940 | +0.30(+0.75%) |
Feb 08, 2011 | 39.84 | 40.48 | 39.51 | 40.45 | 6,524,522 | +1.25(+3.19%) |
Feb 07, 2011 | 39.03 | 39.55 | 38.75 | 39.20 | 4,382,710 | +0.72(+1.86%) |
Feb 04, 2011 | 36.21 | 38.67 | 36.04 | 38.48 | 8,550,434 | +2.47(+6.87%) |
Feb 03, 2011 | 35.88 | 37.00 | 35.66 | 36.01 | 3,818,510 | +0.05(+0.14%) |
Feb 02, 2011 | 36.65 | 36.74 | 35.62 | 35.95 | 3,186,304 | -0.65(-1.76%) |
Feb 01, 2011 | 34.79 | 36.90 | 34.63 | 36.60 | 7,084,398 | +2.26(+6.58%) |
Jan 31, 2011 | 34.45 | 34.84 | 34.02 | 34.34 | 1,582,014 | +0.04(+0.10%) |
Jan 28, 2011 | 35.16 | 35.62 | 34.01 | 34.30 | 2,927,406 | -0.84(-2.40%) |
Jan 27, 2011 | 34.17 | 35.23 | 34.08 | 35.15 | 2,638,396 | +1.09(+3.22%) |
Jan 26, 2011 | 33.55 | 34.20 | 32.78 | 34.05 | 2,891,060 | +0.52(+1.54%) |
Jan 25, 2011 | 33.78 | 33.94 | 33.23 | 33.54 | 2,605,502 | -0.45(-1.31%) |
Jan 24, 2011 | 33.72 | 34.33 | 33.57 | 33.98 | 2,672,272 | +0.51(+1.52%) |
Jan 21, 2011 | 34.49 | 34.62 | 33.35 | 33.48 | 2,651,560 | -0.50(-1.47%) |
Jan 20, 2011 | 33.77 | 34.92 | 33.69 | 33.98 | 4,033,066 | -0.18(-0.53%) |
Jan 19, 2011 | 35.09 | 35.56 | 34.05 | 34.16 | 3,898,228 | -1.33(-3.75%) |
Jan 18, 2011 | 35.95 | 36.16 | 34.95 | 35.48 | 2,599,166 | -0.42(-1.17%) |
Jan 14, 2011 | 35.82 | 36.29 | 35.39 | 35.91 | 2,579,146 | +0.02(+0.07%) |
Jan 13, 2011 | 36.26 | 36.34 | 35.34 | 35.88 | 4,421,298 | -0.54(-1.50%) |
Jan 12, 2011 | 36.28 | 36.87 | 35.78 | 36.42 | 12,725,888 | +2.80(+8.34%) |
Jan 11, 2011 | 34.45 | 34.74 | 33.38 | 33.62 | 3,585,106 | -0.58(-1.70%) |
Jan 10, 2011 | 33.74 | 34.70 | 33.17 | 34.20 | 3,479,250 | +0.70(+2.09%) |
Jan 07, 2011 | 33.45 | 33.85 | 32.98 | 33.50 | 2,337,594 | +0.01(+0.01%) |
Jan 06, 2011 | 34.00 | 34.00 | 33.25 | 33.49 | 3,696,740 | -0.75(-2.19%) |
Jan 05, 2011 | 33.58 | 34.65 | 32.65 | 34.24 | 5,022,252 | +0.64(+1.92%) |
Jan 04, 2011 | 35.79 | 35.87 | 33.38 | 33.60 | 7,062,836 | -2.19(-6.12%) |
Jan 03, 2011 | 34.70 | 36.01 | 34.27 | 35.79 | 4,536,864 | +1.58(+4.62%) |
Dec 31, 2010 | 34.76 | 34.76 | 34.03 | 34.21 | 2,088,578 | -0.56(-1.62%) |
Dec 30, 2010 | 34.24 | 34.96 | 34.17 | 34.77 | 2,548,600 | +0.39(+1.13%) |
Dec 29, 2010 | 34.84 | 35.17 | 34.05 | 34.38 | 3,379,730 | -0.06(-0.17%) |
Dec 28, 2010 | 36.09 | 36.10 | 34.31 | 34.45 | 3,402,332 | -1.41(-3.95%) |
Dec 27, 2010 | 35.41 | 36.03 | 35.02 | 35.86 | 1,511,148 | +0.27(+0.74%) |
Dec 23, 2010 | 35.90 | 36.24 | 35.45 | 35.59 | 1,811,546 | -0.26(-0.71%) |
Dec 22, 2010 | 36.72 | 36.72 | 35.55 | 35.85 | 2,476,122 | -0.91(-2.46%) |
Dec 21, 2010 | 36.79 | 36.91 | 35.95 | 36.76 | 2,461,610 | +0.17(+0.46%) |
Dec 20, 2010 | 37.30 | 37.30 | 35.81 | 36.59 | 3,030,820 | -0.06(-0.16%) |
Dec 17, 2010 | 35.38 | 36.92 | 34.91 | 36.65 | 4,043,784 | +1.43(+4.05%) |
Dec 16, 2010 | 34.69 | 35.55 | 34.07 | 35.22 | 3,283,534 | +0.90(+2.62%) |
Dec 15, 2010 | 34.47 | 35.04 | 33.81 | 34.32 | 6,207,064 | +0.42(+1.24%) |
Dec 14, 2010 | 34.60 | 35.12 | 33.62 | 33.90 | 5,178,258 | -1.04(-2.96%) |
Dec 13, 2010 | 35.33 | 36.74 | 34.87 | 34.94 | 15,194,774 | +0.59(+1.70%) |
Dec 10, 2010 | 32.73 | 34.62 | 32.30 | 34.35 | 11,659,730 | +2.57(+8.09%) |
Dec 09, 2010 | 30.93 | 33.33 | 30.91 | 31.78 | 21,477,770 | +3.93(+14.11%) |
Dec 08, 2010 | 27.73 | 27.88 | 27.29 | 27.85 | 5,343,684 | +0.39(+1.40%) |
Dec 07, 2010 | 27.98 | 28.06 | 27.21 | 27.46 | 2,866,828 | -0.16(-0.60%) |
Dec 06, 2010 | 26.93 | 27.81 | 26.79 | 27.63 | 2,905,616 | +0.94(+3.52%) |
Dec 03, 2010 | 26.55 | 26.95 | 25.82 | 26.69 | 3,156,040 | +0.01(+0.02%) |
Dec 02, 2010 | 27.29 | 27.42 | 26.56 | 26.68 | 2,193,214 | -0.42(-1.53%) |