Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 49.02 | 49.30 | 48.68 | 49.21 | 25,333,488 | +0.38(+0.77%) |
Feb 25, 2011 | 48.25 | 48.87 | 48.13 | 48.83 | 18,782,752 | +0.76(+1.59%) |
Feb 24, 2011 | 48.88 | 48.91 | 47.78 | 48.07 | 35,733,476 | -0.75(-1.54%) |
Feb 23, 2011 | 48.05 | 49.10 | 47.96 | 48.82 | 51,340,616 | +1.04(+2.17%) |
Feb 22, 2011 | 48.48 | 48.91 | 47.56 | 47.79 | 39,632,780 | -0.47(-0.97%) |
Feb 18, 2011 | 48.16 | 48.37 | 47.83 | 48.26 | 19,803,774 | +0.20(+0.42%) |
Feb 17, 2011 | 47.58 | 48.16 | 47.50 | 48.06 | 17,230,948 | +0.47(+0.99%) |
Feb 16, 2011 | 47.21 | 47.64 | 47.05 | 47.59 | 25,388,334 | +0.63(+1.33%) |
Feb 15, 2011 | 47.38 | 47.47 | 46.76 | 46.96 | 18,263,996 | -0.49(-1.04%) |
Feb 14, 2011 | 46.35 | 47.51 | 46.35 | 47.46 | 24,295,074 | +1.02(+2.20%) |
Feb 11, 2011 | 46.25 | 46.69 | 46.13 | 46.43 | 30,117,304 | -0.01(-0.01%) |
Feb 10, 2011 | 45.75 | 46.52 | 45.70 | 46.44 | 26,821,860 | +0.47(+1.02%) |
Feb 09, 2011 | 46.35 | 46.52 | 45.65 | 45.97 | 26,052,112 | -0.59(-1.26%) |
Feb 08, 2011 | 46.64 | 46.72 | 46.15 | 46.56 | 24,892,626 | -0.16(-0.34%) |
Feb 07, 2011 | 46.64 | 47.13 | 46.64 | 46.72 | 25,814,978 | +0.27(+0.58%) |
Feb 04, 2011 | 46.67 | 46.72 | 46.20 | 46.45 | 21,195,574 | -0.12(-0.26%) |
Feb 03, 2011 | 46.55 | 46.64 | 45.98 | 46.57 | 23,166,740 | +0.03(+0.05%) |
Feb 02, 2011 | 46.37 | 46.89 | 46.26 | 46.54 | 21,643,276 | -0.04(-0.08%) |
Feb 01, 2011 | 46.02 | 46.62 | 44.62 | 46.58 | 32,627,258 | +0.75(+1.63%) |
Jan 31, 2011 | 44.94 | 45.83 | 44.79 | 45.83 | 40,083,292 | +1.28(+2.87%) |
Jan 28, 2011 | 44.67 | 44.89 | 44.39 | 44.56 | 37,801,012 | -0.19(-0.43%) |
Jan 27, 2011 | 44.99 | 45.08 | 44.52 | 44.75 | 23,930,404 | -0.26(-0.58%) |
Jan 26, 2011 | 44.11 | 45.13 | 44.08 | 45.01 | 38,656,608 | +1.05(+2.40%) |
Jan 25, 2011 | 43.98 | 44.05 | 43.46 | 43.96 | 25,244,924 | -0.13(-0.29%) |
Jan 24, 2011 | 43.85 | 44.19 | 43.68 | 44.09 | 20,911,602 | +0.16(+0.37%) |
Jan 21, 2011 | 44.14 | 44.25 | 43.68 | 43.92 | 23,260,050 | +0.23(+0.53%) |
Jan 20, 2011 | 43.67 | 43.82 | 43.06 | 43.69 | 36,992,844 | -0.31(-0.71%) |
Jan 19, 2011 | 44.62 | 44.64 | 43.93 | 44.00 | 24,141,414 | -0.54(-1.21%) |
Jan 18, 2011 | 44.24 | 44.57 | 44.10 | 44.54 | 20,006,122 | +0.28(+0.62%) |
Jan 14, 2011 | 43.73 | 44.28 | 43.53 | 44.27 | 22,352,502 | +0.47(+1.08%) |
Jan 13, 2011 | 43.98 | 44.08 | 43.63 | 43.79 | 18,388,882 | -0.12(-0.28%) |
Jan 12, 2011 | 43.70 | 43.94 | 43.50 | 43.92 | 17,598,418 | +0.60(+1.37%) |
Jan 11, 2011 | 42.89 | 43.37 | 42.83 | 43.32 | 18,148,908 | +0.71(+1.66%) |
Jan 10, 2011 | 42.65 | 42.69 | 42.29 | 42.61 | 17,246,468 | -0.17(-0.40%) |
Jan 07, 2011 | 42.49 | 42.88 | 42.36 | 42.78 | 17,687,256 | +0.31(+0.72%) |
Jan 06, 2011 | 43.03 | 43.05 | 42.29 | 42.47 | 18,280,106 | -0.41(-0.95%) |
Jan 05, 2011 | 42.50 | 42.96 | 42.34 | 42.88 | 18,018,850 | +0.17(+0.40%) |
Jan 04, 2011 | 43.35 | 43.35 | 42.31 | 42.71 | 23,208,978 | -0.37(-0.86%) |
Jan 03, 2011 | 43.17 | 43.35 | 42.98 | 43.08 | 16,272,420 | +0.32(+0.75%) |
Dec 31, 2010 | 42.69 | 42.92 | 42.56 | 42.76 | 7,093,319 | +0.06(+0.15%) |
Dec 30, 2010 | 42.70 | 42.90 | 42.55 | 42.70 | 9,551,325 | +0.04(+0.09%) |
Dec 29, 2010 | 42.39 | 42.77 | 42.31 | 42.66 | 8,829,300 | +0.42(+0.99%) |
Dec 28, 2010 | 42.14 | 42.31 | 42.05 | 42.24 | 8,226,247 | +0.16(+0.37%) |
Dec 27, 2010 | 42.04 | 42.16 | 41.92 | 42.09 | 6,612,422 | -0.15(-0.36%) |
Dec 23, 2010 | 42.07 | 42.29 | 42.05 | 42.24 | 7,232,743 | +0.12(+0.28%) |
Dec 22, 2010 | 42.10 | 42.16 | 41.97 | 42.12 | 12,537,252 | +0.14(+0.34%) |
Dec 21, 2010 | 41.79 | 42.03 | 41.65 | 41.97 | 13,890,247 | +0.42(+1.01%) |
Dec 20, 2010 | 41.44 | 41.69 | 41.21 | 41.55 | 16,334,386 | +0.27(+0.65%) |
Dec 17, 2010 | 41.26 | 41.34 | 41.10 | 41.28 | 18,076,064 | +0.01(+0.03%) |
Dec 16, 2010 | 41.03 | 41.28 | 40.70 | 41.27 | 17,675,324 | +0.23(+0.56%) |
Dec 15, 2010 | 41.09 | 41.41 | 40.92 | 41.04 | 17,820,198 | -0.22(-0.54%) |
Dec 14, 2010 | 41.51 | 41.62 | 41.13 | 41.26 | 18,458,914 | -0.19(-0.47%) |
Dec 13, 2010 | 41.36 | 41.78 | 41.31 | 41.46 | 20,663,260 | +0.35(+0.85%) |
Dec 10, 2010 | 41.03 | 41.15 | 40.85 | 41.11 | 13,908,627 | +0.17(+0.41%) |
Dec 09, 2010 | 41.05 | 41.14 | 40.57 | 40.94 | 17,557,718 | +0.09(+0.23%) |
Dec 08, 2010 | 41.08 | 41.27 | 40.59 | 40.85 | 20,455,728 | -0.19(-0.47%) |
Dec 07, 2010 | 41.73 | 41.79 | 40.94 | 41.04 | 36,771,716 | -0.16(-0.38%) |
Dec 06, 2010 | 41.03 | 41.30 | 41.00 | 41.20 | 19,221,392 | +0.14(+0.33%) |
Dec 03, 2010 | 40.63 | 41.13 | 40.62 | 41.06 | 16,062,031 | +0.18(+0.44%) |
Dec 02, 2010 | 40.27 | 40.90 | 40.26 | 40.88 | 28,338,960 | +0.60(+1.49%) |