Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.42 | 40.62 | 39.87 | 40.04 | 5,870,988 | -0.18(-0.44%) |
Feb 25, 2011 | 40.91 | 41.05 | 40.20 | 40.21 | 5,816,620 | -0.51(-1.26%) |
Feb 24, 2011 | 40.51 | 41.26 | 40.17 | 40.73 | 5,481,011 | +0.23(+0.58%) |
Feb 23, 2011 | 40.86 | 41.11 | 39.73 | 40.49 | 5,842,316 | -0.31(-0.77%) |
Feb 22, 2011 | 41.76 | 42.14 | 40.58 | 40.81 | 7,823,659 | -1.58(-3.72%) |
Feb 18, 2011 | 42.07 | 42.62 | 41.56 | 42.38 | 4,715,823 | +0.45(+1.07%) |
Feb 17, 2011 | 41.82 | 42.15 | 41.64 | 41.93 | 3,315,937 | +0.02(+0.04%) |
Feb 16, 2011 | 42.14 | 42.15 | 41.62 | 41.92 | 4,627,300 | +0.00(+0.00%) |
Feb 15, 2011 | 42.38 | 42.55 | 41.69 | 41.92 | 5,096,172 | -0.52(-1.23%) |
Feb 14, 2011 | 41.80 | 42.57 | 41.80 | 42.44 | 4,738,358 | +0.56(+1.34%) |
Feb 11, 2011 | 41.47 | 42.15 | 41.44 | 41.88 | 5,252,925 | +0.29(+0.70%) |
Feb 10, 2011 | 40.85 | 41.66 | 40.84 | 41.59 | 4,749,993 | +0.54(+1.31%) |
Feb 09, 2011 | 41.23 | 41.53 | 40.57 | 41.05 | 5,988,439 | -0.40(-0.97%) |
Feb 08, 2011 | 39.88 | 41.55 | 39.74 | 41.45 | 9,495,268 | +1.65(+4.14%) |
Feb 07, 2011 | 39.37 | 40.14 | 39.23 | 39.80 | 3,295,853 | +0.62(+1.58%) |
Feb 04, 2011 | 39.53 | 39.53 | 38.93 | 39.18 | 3,786,895 | -0.23(-0.59%) |
Feb 03, 2011 | 39.69 | 39.75 | 39.01 | 39.42 | 3,354,548 | -0.33(-0.83%) |
Feb 02, 2011 | 39.35 | 40.11 | 39.35 | 39.75 | 4,756,114 | -0.32(-0.80%) |
Feb 01, 2011 | 39.01 | 40.18 | 38.82 | 40.07 | 6,415,986 | +1.37(+3.53%) |
Jan 31, 2011 | 38.98 | 39.06 | 38.55 | 38.70 | 4,994,008 | -0.06(-0.17%) |
Jan 28, 2011 | 39.11 | 39.42 | 38.56 | 38.77 | 7,125,527 | -0.13(-0.33%) |
Jan 27, 2011 | 39.01 | 39.29 | 38.34 | 38.90 | 4,594,064 | +0.10(+0.25%) |
Jan 26, 2011 | 38.95 | 39.49 | 38.77 | 38.80 | 3,682,247 | +0.06(+0.15%) |
Jan 25, 2011 | 38.36 | 38.90 | 38.20 | 38.74 | 4,925,944 | -0.21(-0.54%) |
Jan 24, 2011 | 39.43 | 39.61 | 38.80 | 38.95 | 5,002,315 | -0.56(-1.42%) |
Jan 21, 2011 | 38.45 | 39.93 | 38.25 | 39.51 | 10,063,219 | +1.54(+4.06%) |
Jan 20, 2011 | 37.93 | 38.16 | 37.17 | 37.97 | 6,823,843 | -0.06(-0.15%) |
Jan 19, 2011 | 38.24 | 38.49 | 37.81 | 38.03 | 6,143,355 | -0.55(-1.44%) |
Jan 18, 2011 | 39.43 | 39.43 | 38.14 | 38.58 | 6,101,949 | -0.30(-0.76%) |
Jan 14, 2011 | 37.50 | 39.07 | 37.50 | 38.88 | 6,278,916 | +1.13(+2.98%) |
Jan 13, 2011 | 37.82 | 37.93 | 37.15 | 37.75 | 5,074,131 | -0.15(-0.40%) |
Jan 12, 2011 | 37.53 | 38.08 | 37.43 | 37.91 | 6,911,132 | +0.78(+2.10%) |
Jan 11, 2011 | 36.86 | 37.47 | 36.77 | 37.13 | 4,198,860 | +0.51(+1.38%) |
Jan 10, 2011 | 36.16 | 37.06 | 36.07 | 36.62 | 4,538,130 | +0.13(+0.35%) |
Jan 07, 2011 | 36.64 | 36.71 | 35.57 | 36.49 | 6,993,568 | +0.07(+0.20%) |
Jan 06, 2011 | 36.72 | 36.85 | 36.30 | 36.42 | 6,464,807 | +0.02(+0.06%) |
Jan 05, 2011 | 35.09 | 36.58 | 34.89 | 36.40 | 8,350,712 | +1.29(+3.69%) |
Jan 04, 2011 | 35.17 | 35.44 | 34.72 | 35.10 | 4,156,132 | -0.01(-0.02%) |
Jan 03, 2011 | 34.56 | 35.44 | 34.56 | 35.11 | 4,787,925 | +0.91(+2.66%) |
Dec 31, 2010 | 34.11 | 34.31 | 33.96 | 34.20 | 2,217,118 | +0.07(+0.21%) |
Dec 30, 2010 | 34.13 | 34.22 | 33.80 | 34.13 | 2,693,967 | -0.10(-0.31%) |
Dec 29, 2010 | 34.39 | 34.48 | 34.11 | 34.23 | 1,991,955 | -0.14(-0.42%) |
Dec 28, 2010 | 34.07 | 34.52 | 34.01 | 34.38 | 1,756,979 | +0.15(+0.45%) |
Dec 27, 2010 | 33.82 | 34.42 | 33.76 | 34.23 | 1,657,604 | +0.18(+0.54%) |
Dec 23, 2010 | 33.92 | 34.38 | 33.86 | 34.04 | 2,213,853 | -0.14(-0.42%) |
Dec 22, 2010 | 33.96 | 34.48 | 33.85 | 34.19 | 3,274,969 | +0.29(+0.85%) |
Dec 21, 2010 | 33.21 | 34.09 | 33.07 | 33.90 | 5,056,124 | +0.91(+2.75%) |
Dec 20, 2010 | 32.79 | 33.13 | 32.59 | 32.99 | 4,740,023 | +0.45(+1.38%) |
Dec 17, 2010 | 32.83 | 32.95 | 32.21 | 32.54 | 7,387,618 | -0.33(-1.00%) |
Dec 16, 2010 | 33.33 | 33.63 | 32.79 | 32.87 | 9,091,569 | -0.50(-1.49%) |
Dec 15, 2010 | 33.61 | 33.68 | 33.18 | 33.37 | 5,418,157 | -0.47(-1.38%) |
Dec 14, 2010 | 33.91 | 34.36 | 33.75 | 33.83 | 3,792,875 | -0.10(-0.28%) |
Dec 13, 2010 | 34.24 | 34.31 | 33.70 | 33.93 | 4,922,552 | +0.01(+0.02%) |
Dec 10, 2010 | 33.56 | 34.07 | 33.48 | 33.92 | 6,571,696 | +0.76(+2.28%) |
Dec 09, 2010 | 32.79 | 33.27 | 32.66 | 33.17 | 7,411,633 | +0.59(+1.83%) |
Dec 08, 2010 | 31.00 | 32.61 | 30.91 | 32.57 | 7,953,537 | +1.58(+5.08%) |
Dec 07, 2010 | 31.29 | 31.63 | 30.84 | 31.00 | 4,899,492 | +0.04(+0.13%) |
Dec 06, 2010 | 31.08 | 31.17 | 30.80 | 30.96 | 2,939,699 | -0.19(-0.62%) |
Dec 03, 2010 | 31.07 | 31.21 | 30.67 | 31.15 | 5,222,808 | -0.15(-0.49%) |
Dec 02, 2010 | 30.63 | 31.39 | 30.38 | 31.30 | 5,796,296 | +0.66(+2.15%) |