Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.14 | 40.23 | 39.95 | 40.23 | 1,744,524 | +0.32(+0.79%) |
Feb 25, 2011 | 39.93 | 40.17 | 39.78 | 39.91 | 1,526,383 | +0.13(+0.33%) |
Feb 24, 2011 | 39.75 | 39.94 | 39.51 | 39.78 | 1,742,258 | -0.05(-0.12%) |
Feb 23, 2011 | 39.86 | 40.06 | 39.70 | 39.82 | 1,593,962 | +0.01(+0.02%) |
Feb 22, 2011 | 39.61 | 40.06 | 39.55 | 39.81 | 1,855,677 | -0.30(-0.74%) |
Feb 18, 2011 | 40.10 | 40.21 | 40.06 | 40.11 | 1,587,003 | -0.05(-0.12%) |
Feb 17, 2011 | 39.94 | 40.22 | 39.75 | 40.16 | 1,143,403 | +0.09(+0.23%) |
Feb 16, 2011 | 40.00 | 40.20 | 39.85 | 40.07 | 1,517,714 | +0.13(+0.33%) |
Feb 15, 2011 | 39.78 | 40.05 | 39.74 | 39.94 | 1,321,020 | -0.06(-0.16%) |
Feb 14, 2011 | 39.95 | 40.10 | 39.81 | 40.00 | 820,689 | +0.04(+0.09%) |
Feb 11, 2011 | 39.69 | 40.22 | 39.69 | 39.96 | 1,611,536 | +0.03(+0.07%) |
Feb 10, 2011 | 39.80 | 40.10 | 39.77 | 39.94 | 1,422,009 | +0.00(+0.00%) |
Feb 09, 2011 | 39.88 | 40.11 | 39.66 | 39.94 | 1,163,925 | -0.03(-0.07%) |
Feb 08, 2011 | 40.26 | 40.26 | 39.73 | 39.96 | 1,583,213 | -0.22(-0.55%) |
Feb 07, 2011 | 40.85 | 42.08 | 39.78 | 40.19 | 2,722,742 | +1.74(+4.52%) |
Feb 04, 2011 | 38.29 | 38.45 | 38.10 | 38.45 | 736,097 | +0.11(+0.29%) |
Feb 03, 2011 | 38.28 | 38.48 | 38.02 | 38.34 | 854,703 | -0.01(-0.02%) |
Feb 02, 2011 | 38.14 | 38.40 | 38.09 | 38.35 | 1,734,071 | +0.02(+0.05%) |
Feb 01, 2011 | 37.47 | 38.35 | 37.43 | 38.33 | 1,121,996 | +1.13(+3.05%) |
Jan 31, 2011 | 37.19 | 37.45 | 37.14 | 37.20 | 1,053,753 | +0.08(+0.23%) |
Jan 28, 2011 | 37.85 | 37.85 | 36.98 | 37.11 | 1,369,343 | -0.69(-1.82%) |
Jan 27, 2011 | 37.71 | 37.80 | 37.46 | 37.80 | 941,743 | +0.29(+0.77%) |
Jan 26, 2011 | 37.82 | 37.98 | 37.51 | 37.51 | 2,095,317 | -0.29(-0.76%) |
Jan 25, 2011 | 37.48 | 37.80 | 37.41 | 37.80 | 1,125,000 | +0.20(+0.52%) |
Jan 24, 2011 | 37.30 | 37.60 | 37.29 | 37.60 | 1,026,324 | +0.24(+0.65%) |
Jan 21, 2011 | 37.42 | 37.57 | 37.22 | 37.36 | 1,113,287 | +0.18(+0.47%) |
Jan 20, 2011 | 36.89 | 37.21 | 36.74 | 37.19 | 1,765,168 | +0.22(+0.60%) |
Jan 19, 2011 | 37.47 | 37.52 | 36.93 | 36.96 | 1,396,684 | -0.59(-1.58%) |
Jan 18, 2011 | 37.49 | 37.65 | 37.41 | 37.56 | 1,342,023 | +0.08(+0.22%) |
Jan 14, 2011 | 37.47 | 37.72 | 37.35 | 37.47 | 1,154,481 | -0.11(-0.30%) |
Jan 13, 2011 | 37.86 | 37.95 | 37.29 | 37.59 | 1,131,157 | -0.31(-0.81%) |
Jan 12, 2011 | 37.56 | 37.95 | 37.39 | 37.89 | 995,903 | +0.64(+1.72%) |
Jan 11, 2011 | 37.28 | 37.38 | 37.13 | 37.25 | 1,243,130 | +0.09(+0.25%) |
Jan 10, 2011 | 36.87 | 37.26 | 36.69 | 37.16 | 1,175,520 | +0.03(+0.08%) |
Jan 07, 2011 | 36.93 | 37.16 | 36.66 | 37.13 | 1,924,317 | +0.21(+0.58%) |
Jan 06, 2011 | 36.75 | 36.97 | 36.43 | 36.92 | 1,339,133 | +0.12(+0.33%) |
Jan 05, 2011 | 36.29 | 36.86 | 36.28 | 36.80 | 1,123,596 | +0.30(+0.81%) |
Jan 04, 2011 | 36.60 | 36.68 | 36.40 | 36.50 | 1,031,018 | -0.09(-0.25%) |
Jan 03, 2011 | 36.46 | 36.66 | 36.40 | 36.59 | 1,500,017 | +0.46(+1.26%) |
Dec 31, 2010 | 36.16 | 36.25 | 36.08 | 36.14 | 1,327,146 | -0.03(-0.08%) |
Dec 30, 2010 | 36.17 | 36.32 | 36.10 | 36.16 | 976,443 | -0.06(-0.15%) |
Dec 29, 2010 | 36.28 | 36.40 | 36.21 | 36.22 | 744,638 | -0.01(-0.03%) |
Dec 28, 2010 | 36.52 | 36.52 | 36.14 | 36.23 | 735,544 | -0.16(-0.43%) |
Dec 27, 2010 | 36.05 | 36.44 | 35.91 | 36.39 | 548,850 | +0.19(+0.51%) |
Dec 23, 2010 | 36.32 | 36.53 | 36.16 | 36.20 | 500,973 | -0.20(-0.56%) |
Dec 22, 2010 | 36.21 | 36.55 | 36.18 | 36.41 | 877,061 | +0.20(+0.56%) |
Dec 21, 2010 | 36.19 | 36.34 | 36.07 | 36.20 | 882,990 | +0.17(+0.46%) |
Dec 20, 2010 | 35.93 | 36.17 | 35.91 | 36.03 | 841,428 | +0.14(+0.39%) |
Dec 17, 2010 | 35.83 | 36.01 | 35.66 | 35.90 | 1,522,086 | +0.01(+0.03%) |
Dec 16, 2010 | 35.75 | 35.90 | 35.52 | 35.89 | 1,090,846 | +0.20(+0.57%) |
Dec 15, 2010 | 35.64 | 35.99 | 35.55 | 35.68 | 1,366,417 | -0.11(-0.31%) |
Dec 14, 2010 | 35.94 | 36.22 | 35.74 | 35.79 | 1,119,192 | -0.16(-0.44%) |
Dec 13, 2010 | 36.05 | 36.68 | 35.91 | 35.95 | 1,251,208 | -0.06(-0.15%) |
Dec 10, 2010 | 35.76 | 36.04 | 35.66 | 36.01 | 920,951 | +0.28(+0.78%) |
Dec 09, 2010 | 35.77 | 35.91 | 35.62 | 35.73 | 969,312 | +0.12(+0.34%) |
Dec 08, 2010 | 35.25 | 35.65 | 35.16 | 35.61 | 1,570,488 | +0.38(+1.08%) |
Dec 07, 2010 | 35.61 | 35.73 | 35.23 | 35.23 | 1,220,362 | -0.09(-0.26%) |
Dec 06, 2010 | 35.30 | 35.42 | 35.11 | 35.32 | 873,585 | -0.09(-0.26%) |
Dec 03, 2010 | 35.38 | 35.58 | 35.18 | 35.41 | 1,500,018 | -0.08(-0.24%) |
Dec 02, 2010 | 35.19 | 35.70 | 35.07 | 35.50 | 1,540,349 | +0.29(+0.82%) |