Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.48 | 38.80 | 37.40 | 37.95 | 4,691,896 | +0.07(+0.18%) |
Feb 25, 2011 | 37.20 | 37.95 | 36.86 | 37.88 | 4,732,113 | +1.26(+3.44%) |
Feb 24, 2011 | 36.58 | 37.28 | 35.82 | 36.62 | 8,028,525 | +0.51(+1.40%) |
Feb 23, 2011 | 35.58 | 36.70 | 35.50 | 36.11 | 7,251,411 | +0.16(+0.44%) |
Feb 22, 2011 | 36.94 | 37.90 | 35.70 | 35.95 | 9,397,829 | -1.76(-4.67%) |
Feb 18, 2011 | 38.80 | 38.80 | 37.29 | 37.71 | 6,758,189 | -1.10(-2.84%) |
Feb 17, 2011 | 39.99 | 39.99 | 38.34 | 38.82 | 7,239,463 | -1.15(-2.88%) |
Feb 16, 2011 | 40.25 | 40.51 | 39.92 | 39.97 | 3,966,357 | -0.14(-0.36%) |
Feb 15, 2011 | 40.73 | 40.84 | 39.82 | 40.11 | 4,365,284 | -0.60(-1.48%) |
Feb 14, 2011 | 40.72 | 40.82 | 40.29 | 40.71 | 4,993,303 | +0.44(+1.11%) |
Feb 11, 2011 | 40.31 | 40.42 | 39.73 | 40.27 | 5,395,646 | +0.09(+0.22%) |
Feb 10, 2011 | 39.53 | 40.57 | 39.37 | 40.18 | 7,317,587 | +0.27(+0.69%) |
Feb 09, 2011 | 42.53 | 42.62 | 39.20 | 39.91 | 21,296,556 | -3.62(-8.31%) |
Feb 08, 2011 | 42.68 | 43.53 | 42.35 | 43.52 | 4,209,163 | +0.52(+1.21%) |
Feb 07, 2011 | 43.56 | 43.98 | 42.98 | 43.00 | 4,057,861 | +0.20(+0.46%) |
Feb 04, 2011 | 43.81 | 43.84 | 42.21 | 42.80 | 4,764,424 | -0.63(-1.45%) |
Feb 03, 2011 | 44.21 | 44.39 | 43.01 | 43.43 | 5,954,755 | -0.67(-1.52%) |
Feb 02, 2011 | 43.32 | 44.25 | 42.88 | 44.10 | 5,414,113 | +1.03(+2.38%) |
Feb 01, 2011 | 42.11 | 43.61 | 42.11 | 43.08 | 6,933,473 | +1.58(+3.81%) |
Jan 31, 2011 | 39.90 | 41.66 | 39.88 | 41.49 | 7,088,670 | +1.85(+4.66%) |
Jan 28, 2011 | 40.53 | 40.97 | 39.55 | 39.65 | 5,783,519 | -1.08(-2.66%) |
Jan 27, 2011 | 42.14 | 42.23 | 40.67 | 40.73 | 6,443,503 | -1.21(-2.89%) |
Jan 26, 2011 | 40.98 | 41.96 | 40.43 | 41.94 | 6,551,862 | +1.34(+3.29%) |
Jan 25, 2011 | 40.64 | 40.79 | 39.95 | 40.60 | 6,068,359 | -0.51(-1.25%) |
Jan 24, 2011 | 40.48 | 41.34 | 39.99 | 41.12 | 4,832,829 | +0.64(+1.59%) |
Jan 21, 2011 | 41.75 | 42.27 | 40.15 | 40.47 | 7,827,904 | -0.94(-2.28%) |
Jan 20, 2011 | 41.75 | 41.75 | 40.49 | 41.42 | 8,627,484 | -1.45(-3.39%) |
Jan 19, 2011 | 43.75 | 43.89 | 42.48 | 42.87 | 4,864,366 | -1.16(-2.63%) |
Jan 18, 2011 | 43.29 | 44.23 | 43.21 | 44.03 | 3,964,629 | +0.96(+2.23%) |
Jan 14, 2011 | 43.40 | 43.44 | 42.58 | 43.07 | 5,836,595 | -0.51(-1.16%) |
Jan 13, 2011 | 44.58 | 44.70 | 43.24 | 43.58 | 4,023,590 | -1.00(-2.24%) |
Jan 12, 2011 | 44.38 | 44.76 | 43.58 | 44.58 | 5,328,466 | +0.92(+2.12%) |
Jan 11, 2011 | 42.47 | 44.01 | 42.25 | 43.65 | 6,752,371 | +1.90(+4.56%) |
Jan 10, 2011 | 42.26 | 42.41 | 40.93 | 41.75 | 6,228,643 | -0.99(-2.32%) |
Jan 07, 2011 | 42.78 | 43.25 | 42.06 | 42.74 | 3,954,084 | +0.03(+0.06%) |
Jan 06, 2011 | 43.35 | 43.42 | 42.54 | 42.71 | 4,696,372 | -0.47(-1.08%) |
Jan 05, 2011 | 43.11 | 43.32 | 42.12 | 43.18 | 4,754,893 | +0.10(+0.22%) |
Jan 04, 2011 | 43.82 | 44.40 | 42.47 | 43.08 | 6,033,399 | -0.26(-0.60%) |
Jan 03, 2011 | 43.28 | 44.47 | 43.14 | 43.34 | 4,215,687 | +1.01(+2.38%) |
Dec 31, 2010 | 41.92 | 42.66 | 41.49 | 42.34 | 3,085,896 | +0.64(+1.53%) |
Dec 30, 2010 | 41.29 | 41.87 | 41.20 | 41.70 | 3,151,919 | +0.71(+1.74%) |
Dec 29, 2010 | 40.54 | 41.09 | 40.36 | 40.99 | 3,506,554 | +0.21(+0.52%) |
Dec 28, 2010 | 39.93 | 40.82 | 39.69 | 40.77 | 2,518,368 | +0.95(+2.37%) |
Dec 27, 2010 | 39.56 | 39.86 | 39.10 | 39.83 | 1,710,705 | +0.12(+0.31%) |
Dec 23, 2010 | 39.21 | 39.76 | 38.93 | 39.71 | 2,880,533 | +0.38(+0.96%) |
Dec 22, 2010 | 39.67 | 39.71 | 39.03 | 39.33 | 2,408,299 | -0.12(-0.30%) |
Dec 21, 2010 | 39.34 | 39.59 | 38.97 | 39.45 | 2,837,727 | +0.73(+1.87%) |
Dec 20, 2010 | 39.62 | 39.98 | 38.68 | 38.72 | 2,932,144 | -0.76(-1.92%) |
Dec 17, 2010 | 38.41 | 39.65 | 37.82 | 39.48 | 5,245,125 | +1.29(+3.37%) |
Dec 16, 2010 | 38.38 | 38.44 | 37.49 | 38.19 | 5,294,620 | -0.40(-1.05%) |
Dec 15, 2010 | 38.94 | 39.37 | 38.40 | 38.60 | 4,771,371 | -0.75(-1.91%) |
Dec 14, 2010 | 39.04 | 39.47 | 38.70 | 39.35 | 4,481,093 | +0.14(+0.35%) |
Dec 13, 2010 | 39.97 | 40.05 | 39.17 | 39.21 | 4,870,088 | +0.37(+0.96%) |
Dec 10, 2010 | 37.50 | 38.88 | 37.41 | 38.84 | 4,425,869 | +1.50(+4.01%) |
Dec 09, 2010 | 37.69 | 37.94 | 37.11 | 37.34 | 4,688,624 | +0.07(+0.20%) |
Dec 08, 2010 | 37.59 | 38.28 | 36.97 | 37.27 | 5,158,932 | -0.35(-0.92%) |
Dec 07, 2010 | 39.15 | 39.38 | 37.59 | 37.61 | 9,126,044 | -0.47(-1.25%) |
Dec 06, 2010 | 37.09 | 38.20 | 37.06 | 38.09 | 6,057,692 | +1.00(+2.70%) |
Dec 03, 2010 | 36.23 | 37.19 | 36.23 | 37.08 | 5,251,741 | +0.64(+1.75%) |
Dec 02, 2010 | 35.26 | 36.67 | 35.25 | 36.45 | 7,045,864 | +1.55(+4.45%) |