Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.11 | 30.28 | 29.00 | 29.00 | 13,879,679 | -1.16(-3.84%) |
Feb 25, 2011 | 31.51 | 32.00 | 29.66 | 30.16 | 17,060,464 | -1.48(-4.67%) |
Feb 24, 2011 | 31.24 | 31.69 | 30.93 | 31.64 | 6,239,065 | +0.34(+1.08%) |
Feb 23, 2011 | 31.54 | 31.90 | 30.61 | 31.30 | 5,873,979 | -0.05(-0.17%) |
Feb 22, 2011 | 31.97 | 32.17 | 31.31 | 31.36 | 6,748,352 | -1.13(-3.47%) |
Feb 18, 2011 | 33.14 | 33.41 | 32.47 | 32.48 | 5,332,424 | -0.43(-1.31%) |
Feb 17, 2011 | 32.26 | 33.18 | 32.20 | 32.91 | 7,218,052 | +0.61(+1.89%) |
Feb 16, 2011 | 32.51 | 32.67 | 32.17 | 32.30 | 3,346,291 | +0.18(+0.56%) |
Feb 15, 2011 | 32.47 | 32.71 | 32.12 | 32.12 | 3,526,419 | -0.20(-0.61%) |
Feb 14, 2011 | 32.69 | 32.75 | 32.08 | 32.32 | 4,433,199 | -0.26(-0.79%) |
Feb 11, 2011 | 32.10 | 32.69 | 31.99 | 32.58 | 4,812,301 | +0.27(+0.85%) |
Feb 10, 2011 | 31.99 | 32.51 | 31.77 | 32.30 | 4,877,845 | +0.13(+0.41%) |
Feb 09, 2011 | 32.81 | 32.98 | 31.74 | 32.17 | 8,199,219 | -0.99(-2.97%) |
Feb 08, 2011 | 33.28 | 33.80 | 32.93 | 33.16 | 12,455,289 | +0.15(+0.45%) |
Feb 07, 2011 | 31.68 | 33.41 | 31.45 | 33.01 | 14,521,634 | +1.71(+5.45%) |
Feb 04, 2011 | 31.82 | 31.85 | 30.93 | 31.30 | 8,213,518 | -0.45(-1.43%) |
Feb 03, 2011 | 32.15 | 32.18 | 31.55 | 31.75 | 6,614,922 | -0.46(-1.43%) |
Feb 02, 2011 | 32.19 | 32.97 | 31.99 | 32.22 | 9,635,286 | +0.09(+0.27%) |
Feb 01, 2011 | 31.87 | 32.54 | 31.39 | 32.13 | 9,204,214 | +0.56(+1.76%) |
Jan 31, 2011 | 31.63 | 32.07 | 31.52 | 31.57 | 6,322,709 | +0.07(+0.22%) |
Jan 28, 2011 | 33.02 | 33.06 | 31.46 | 31.50 | 8,834,101 | -1.34(-4.07%) |
Jan 27, 2011 | 32.96 | 33.08 | 32.28 | 32.84 | 9,607,810 | +0.28(+0.87%) |
Jan 26, 2011 | 32.52 | 33.10 | 31.94 | 32.56 | 9,791,226 | +0.20(+0.60%) |
Jan 25, 2011 | 33.13 | 33.22 | 32.16 | 32.37 | 7,764,059 | -0.46(-1.41%) |
Jan 24, 2011 | 33.66 | 33.72 | 32.37 | 32.83 | 12,548,854 | -0.82(-2.44%) |
Jan 21, 2011 | 34.63 | 34.67 | 32.73 | 33.65 | 14,472,698 | -0.14(-0.42%) |
Jan 20, 2011 | 35.33 | 36.00 | 33.73 | 33.79 | 16,135,584 | -6.12(-15.33%) |
Jan 19, 2011 | 41.41 | 42.61 | 39.91 | 39.91 | 13,441,960 | -1.70(-4.08%) |
Jan 18, 2011 | 41.38 | 42.12 | 40.69 | 41.61 | 10,306,231 | -0.65(-1.54%) |
Jan 14, 2011 | 44.53 | 44.53 | 41.51 | 42.26 | 21,966,444 | -2.50(-5.58%) |
Jan 13, 2011 | 45.36 | 46.83 | 44.49 | 44.75 | 15,614,755 | -0.95(-2.07%) |
Jan 12, 2011 | 47.08 | 47.45 | 45.54 | 45.70 | 12,493,608 | -0.50(-1.08%) |
Jan 11, 2011 | 45.36 | 47.45 | 45.27 | 46.20 | 16,405,421 | +1.29(+2.87%) |
Jan 10, 2011 | 47.67 | 47.73 | 44.41 | 44.91 | 16,689,921 | -2.97(-6.19%) |
Jan 07, 2011 | 48.41 | 49.20 | 47.53 | 47.87 | 16,325,838 | +0.57(+1.21%) |
Jan 06, 2011 | 47.78 | 48.88 | 46.99 | 47.30 | 14,663,014 | -0.39(-0.82%) |
Jan 05, 2011 | 44.18 | 47.71 | 44.01 | 47.69 | 19,258,046 | +3.26(+7.34%) |
Jan 04, 2011 | 45.38 | 45.38 | 43.88 | 44.43 | 6,948,225 | -0.99(-2.19%) |
Jan 03, 2011 | 45.65 | 45.75 | 44.60 | 45.43 | 6,911,543 | +0.34(+0.75%) |
Dec 31, 2010 | 44.99 | 45.67 | 44.75 | 45.09 | 3,996,549 | +0.07(+0.16%) |
Dec 30, 2010 | 44.56 | 46.04 | 44.29 | 45.02 | 8,654,420 | +0.20(+0.45%) |
Dec 29, 2010 | 46.10 | 46.29 | 44.68 | 44.82 | 7,939,846 | -1.30(-2.82%) |
Dec 28, 2010 | 48.09 | 48.27 | 45.17 | 46.11 | 17,921,134 | -0.35(-0.76%) |
Dec 27, 2010 | 42.56 | 47.70 | 42.40 | 46.47 | 22,077,990 | +3.95(+9.30%) |
Dec 23, 2010 | 43.76 | 44.02 | 42.02 | 42.51 | 5,687,811 | -1.12(-2.56%) |
Dec 22, 2010 | 43.63 | 44.42 | 43.31 | 43.63 | 7,962,385 | +0.45(+1.05%) |
Dec 21, 2010 | 42.32 | 43.28 | 41.92 | 43.18 | 7,081,984 | +1.38(+3.29%) |
Dec 20, 2010 | 41.13 | 42.53 | 41.07 | 41.80 | 8,663,915 | +0.67(+1.64%) |
Dec 17, 2010 | 40.68 | 41.26 | 40.57 | 41.13 | 5,712,545 | +0.36(+0.88%) |
Dec 16, 2010 | 40.27 | 41.45 | 40.05 | 40.77 | 7,527,789 | +0.71(+1.78%) |
Dec 15, 2010 | 40.26 | 40.87 | 39.34 | 40.06 | 9,789,667 | -0.45(-1.12%) |
Dec 14, 2010 | 38.01 | 41.90 | 37.88 | 40.51 | 28,313,590 | +2.54(+6.70%) |
Dec 13, 2010 | 38.53 | 38.84 | 37.22 | 37.97 | 8,036,671 | -0.34(-0.88%) |
Dec 10, 2010 | 37.18 | 39.02 | 36.86 | 38.30 | 21,648,344 | +0.92(+2.45%) |
Dec 09, 2010 | 33.21 | 38.03 | 32.87 | 37.39 | 29,300,544 | +4.35(+13.17%) |
Dec 08, 2010 | 34.21 | 34.75 | 32.97 | 33.04 | 5,765,025 | -1.35(-3.94%) |
Dec 07, 2010 | 34.41 | 34.82 | 34.20 | 34.39 | 4,002,495 | +0.27(+0.80%) |
Dec 06, 2010 | 34.04 | 34.31 | 33.68 | 34.12 | 2,348,515 | -0.13(-0.37%) |
Dec 03, 2010 | 33.33 | 34.41 | 33.16 | 34.24 | 4,370,408 | +0.69(+2.05%) |
Dec 02, 2010 | 33.05 | 33.72 | 32.98 | 33.55 | 3,900,268 | +0.47(+1.42%) |