Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 41.22 | 41.34 | 40.98 | 41.17 | 29,527,178 | +0.37(+0.90%) |
Feb 25, 2011 | 40.60 | 40.83 | 40.57 | 40.80 | 23,301,144 | +0.48(+1.19%) |
Feb 24, 2011 | 40.37 | 40.48 | 40.00 | 40.32 | 26,447,458 | +0.03(+0.08%) |
Feb 23, 2011 | 40.41 | 40.56 | 40.05 | 40.29 | 28,042,370 | +0.04(+0.11%) |
Feb 22, 2011 | 40.56 | 40.86 | 40.19 | 40.24 | 35,995,764 | -1.18(-2.84%) |
Feb 18, 2011 | 41.27 | 41.46 | 41.18 | 41.42 | 15,176,353 | +0.14(+0.34%) |
Feb 17, 2011 | 41.04 | 41.38 | 41.02 | 41.28 | 23,540,056 | +0.14(+0.34%) |
Feb 16, 2011 | 40.80 | 41.18 | 40.76 | 41.14 | 21,924,586 | +0.49(+1.20%) |
Feb 15, 2011 | 40.73 | 40.77 | 40.56 | 40.65 | 21,969,126 | -0.12(-0.30%) |
Feb 14, 2011 | 40.60 | 40.82 | 40.56 | 40.77 | 14,727,495 | +0.08(+0.20%) |
Feb 11, 2011 | 40.31 | 40.76 | 40.30 | 40.69 | 18,112,306 | +0.02(+0.05%) |
Feb 10, 2011 | 40.37 | 40.68 | 40.25 | 40.67 | 19,719,872 | -0.27(-0.65%) |
Feb 09, 2011 | 40.82 | 41.02 | 40.72 | 40.94 | 25,954,226 | -0.12(-0.29%) |
Feb 08, 2011 | 40.83 | 41.07 | 40.69 | 41.06 | 21,584,328 | +0.27(+0.66%) |
Feb 07, 2011 | 40.58 | 40.84 | 40.56 | 40.79 | 19,756,364 | +0.13(+0.31%) |
Feb 04, 2011 | 40.54 | 40.68 | 40.29 | 40.66 | 18,909,344 | -0.01(-0.03%) |
Feb 03, 2011 | 40.47 | 40.70 | 40.18 | 40.68 | 17,331,862 | +0.01(+0.02%) |
Feb 02, 2011 | 40.62 | 40.78 | 40.55 | 40.67 | 25,509,374 | -0.03(-0.08%) |
Feb 01, 2011 | 40.27 | 40.78 | 40.21 | 40.70 | 38,387,864 | +0.94(+2.37%) |
Jan 31, 2011 | 39.74 | 39.93 | 39.65 | 39.76 | 31,041,560 | +0.34(+0.87%) |
Jan 28, 2011 | 40.07 | 40.19 | 39.34 | 39.42 | 27,275,024 | -0.90(-2.22%) |
Jan 27, 2011 | 40.26 | 40.41 | 40.09 | 40.31 | 17,773,984 | +0.09(+0.23%) |
Jan 26, 2011 | 40.15 | 40.29 | 40.03 | 40.22 | 30,564,702 | +0.25(+0.64%) |
Jan 25, 2011 | 39.73 | 39.97 | 39.60 | 39.97 | 19,918,280 | -0.08(-0.20%) |
Jan 24, 2011 | 39.56 | 40.05 | 39.56 | 40.05 | 20,173,428 | +0.42(+1.06%) |
Jan 21, 2011 | 39.75 | 39.83 | 39.52 | 39.63 | 20,438,802 | +0.21(+0.54%) |
Jan 20, 2011 | 39.40 | 39.56 | 39.09 | 39.41 | 25,725,716 | -0.34(-0.86%) |
Jan 19, 2011 | 40.15 | 40.18 | 39.64 | 39.75 | 29,419,514 | -0.27(-0.69%) |
Jan 18, 2011 | 39.94 | 40.10 | 39.89 | 40.03 | 17,905,632 | +0.26(+0.66%) |
Jan 14, 2011 | 39.41 | 39.81 | 39.38 | 39.77 | 32,716,866 | +0.24(+0.61%) |
Jan 13, 2011 | 39.69 | 39.81 | 39.46 | 39.53 | 24,579,422 | +0.11(+0.27%) |
Jan 12, 2011 | 39.03 | 39.42 | 38.96 | 39.42 | 30,605,684 | +0.85(+2.20%) |
Jan 11, 2011 | 38.54 | 38.64 | 38.37 | 38.57 | 22,446,018 | +0.26(+0.68%) |
Jan 10, 2011 | 38.11 | 38.35 | 37.94 | 38.31 | 18,936,406 | -0.07(-0.17%) |
Jan 07, 2011 | 38.59 | 38.68 | 38.17 | 38.37 | 24,439,276 | -0.15(-0.40%) |
Jan 06, 2011 | 39.00 | 39.03 | 38.44 | 38.53 | 35,314,984 | -0.45(-1.15%) |
Jan 05, 2011 | 38.57 | 38.98 | 38.56 | 38.98 | 19,448,168 | -0.17(-0.43%) |
Jan 04, 2011 | 39.43 | 39.45 | 38.95 | 39.14 | 21,801,748 | -0.12(-0.31%) |
Jan 03, 2011 | 39.20 | 39.38 | 39.17 | 39.26 | 24,286,838 | +0.32(+0.82%) |
Dec 31, 2010 | 38.71 | 39.21 | 38.70 | 38.94 | 42,444,224 | +0.23(+0.60%) |
Dec 30, 2010 | 38.82 | 38.85 | 38.56 | 38.71 | 15,766,606 | -0.19(-0.48%) |
Dec 29, 2010 | 38.80 | 38.99 | 38.76 | 38.90 | 13,821,056 | +0.33(+0.87%) |
Dec 28, 2010 | 38.74 | 38.74 | 38.47 | 38.56 | 14,353,707 | +0.03(+0.09%) |
Dec 27, 2010 | 38.38 | 38.54 | 38.31 | 38.53 | 9,491,042 | -0.08(-0.21%) |
Dec 23, 2010 | 38.51 | 38.64 | 38.49 | 38.61 | 15,553,939 | -0.02(-0.05%) |
Dec 22, 2010 | 38.56 | 38.64 | 38.49 | 38.63 | 13,737,153 | +0.07(+0.19%) |
Dec 21, 2010 | 38.56 | 38.61 | 38.48 | 38.56 | 27,167,886 | +0.68(+1.80%) |
Dec 20, 2010 | 37.97 | 37.98 | 37.71 | 37.87 | 19,325,846 | +0.09(+0.23%) |
Dec 17, 2010 | 37.78 | 37.82 | 37.59 | 37.79 | 25,639,650 | -0.21(-0.55%) |
Dec 16, 2010 | 37.81 | 38.06 | 37.68 | 38.00 | 23,498,918 | +0.21(+0.56%) |
Dec 15, 2010 | 38.04 | 38.20 | 37.69 | 37.79 | 29,457,094 | -0.51(-1.32%) |
Dec 14, 2010 | 38.31 | 38.54 | 38.22 | 38.29 | 24,446,266 | +0.06(+0.15%) |
Dec 13, 2010 | 38.13 | 38.44 | 38.06 | 38.24 | 23,079,536 | +0.41(+1.08%) |
Dec 10, 2010 | 37.72 | 37.87 | 37.56 | 37.83 | 20,440,100 | +0.09(+0.23%) |
Dec 09, 2010 | 37.76 | 37.80 | 37.47 | 37.74 | 22,805,756 | +0.10(+0.26%) |
Dec 08, 2010 | 37.57 | 37.78 | 37.35 | 37.64 | 20,454,560 | +0.11(+0.30%) |
Dec 07, 2010 | 38.01 | 38.06 | 37.49 | 37.53 | 37,763,112 | +0.02(+0.05%) |
Dec 06, 2010 | 37.35 | 37.58 | 37.29 | 37.51 | 23,479,424 | -0.17(-0.45%) |
Dec 03, 2010 | 37.35 | 37.72 | 37.32 | 37.68 | 27,116,146 | +0.36(+0.97%) |
Dec 02, 2010 | 36.56 | 37.35 | 36.52 | 37.32 | 34,134,108 | +0.70(+1.90%) |