Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.33 | 39.48 | 38.65 | 39.02 | 2,147,917 | +0.31(+0.79%) |
Feb 25, 2011 | 38.22 | 38.75 | 38.12 | 38.71 | 2,082,966 | +1.18(+3.14%) |
Feb 24, 2011 | 37.68 | 37.93 | 37.05 | 37.54 | 3,015,983 | +0.36(+0.98%) |
Feb 23, 2011 | 38.09 | 38.31 | 36.84 | 37.17 | 3,701,270 | -0.84(-2.21%) |
Feb 22, 2011 | 38.84 | 38.98 | 37.79 | 38.01 | 2,450,416 | -1.46(-3.70%) |
Feb 18, 2011 | 39.75 | 39.75 | 39.27 | 39.47 | 1,676,262 | -0.06(-0.15%) |
Feb 17, 2011 | 39.99 | 40.13 | 39.45 | 39.53 | 2,318,558 | -0.86(-2.13%) |
Feb 16, 2011 | 40.38 | 40.67 | 40.22 | 40.39 | 1,756,652 | +0.15(+0.38%) |
Feb 15, 2011 | 40.52 | 40.59 | 40.13 | 40.24 | 1,890,090 | -0.60(-1.47%) |
Feb 14, 2011 | 40.36 | 41.11 | 40.35 | 40.84 | 1,865,187 | +0.19(+0.47%) |
Feb 11, 2011 | 39.63 | 40.88 | 39.62 | 40.64 | 1,942,470 | +0.55(+1.38%) |
Feb 10, 2011 | 39.63 | 40.18 | 39.60 | 40.09 | 1,758,425 | +0.08(+0.21%) |
Feb 09, 2011 | 40.32 | 40.49 | 39.74 | 40.01 | 2,243,503 | -0.47(-1.16%) |
Feb 08, 2011 | 39.83 | 40.51 | 39.69 | 40.48 | 2,395,988 | +0.92(+2.32%) |
Feb 07, 2011 | 39.03 | 39.84 | 38.88 | 39.56 | 3,031,764 | +0.88(+2.26%) |
Feb 04, 2011 | 38.76 | 38.99 | 38.49 | 38.68 | 3,142,218 | -0.07(-0.19%) |
Feb 03, 2011 | 38.98 | 38.98 | 38.21 | 38.76 | 4,593,011 | -0.29(-0.75%) |
Feb 02, 2011 | 39.54 | 39.92 | 38.93 | 39.05 | 3,835,072 | -1.43(-3.54%) |
Feb 01, 2011 | 41.19 | 41.27 | 39.84 | 40.48 | 5,790,347 | +0.67(+1.69%) |
Jan 31, 2011 | 40.73 | 40.78 | 39.74 | 39.81 | 3,366,326 | -0.31(-0.76%) |
Jan 28, 2011 | 41.42 | 41.48 | 39.78 | 40.11 | 2,801,820 | -1.83(-4.36%) |
Jan 27, 2011 | 41.75 | 42.36 | 41.60 | 41.94 | 1,463,621 | +0.35(+0.85%) |
Jan 26, 2011 | 40.96 | 41.67 | 40.87 | 41.59 | 1,777,298 | +1.32(+3.28%) |
Jan 25, 2011 | 40.07 | 40.27 | 39.77 | 40.27 | 1,233,403 | +0.09(+0.22%) |
Jan 24, 2011 | 39.80 | 40.25 | 39.63 | 40.18 | 1,676,131 | +0.30(+0.75%) |
Jan 21, 2011 | 40.24 | 40.38 | 39.33 | 39.88 | 2,458,780 | -0.29(-0.72%) |
Jan 20, 2011 | 40.25 | 40.42 | 39.72 | 40.17 | 2,455,222 | -1.16(-2.80%) |
Jan 19, 2011 | 42.20 | 42.30 | 41.16 | 41.33 | 1,509,179 | -1.04(-2.45%) |
Jan 18, 2011 | 41.96 | 42.50 | 41.84 | 42.36 | 1,526,384 | -0.31(-0.73%) |
Jan 14, 2011 | 42.09 | 42.69 | 42.05 | 42.68 | 1,099,931 | +0.12(+0.28%) |
Jan 13, 2011 | 43.10 | 43.18 | 42.30 | 42.56 | 1,418,095 | -0.74(-1.71%) |
Jan 12, 2011 | 43.02 | 43.47 | 42.84 | 43.30 | 1,252,456 | +0.70(+1.64%) |
Jan 11, 2011 | 42.47 | 42.65 | 42.25 | 42.60 | 1,988,545 | +0.72(+1.71%) |
Jan 10, 2011 | 41.09 | 42.02 | 40.89 | 41.88 | 2,144,350 | +0.41(+1.00%) |
Jan 07, 2011 | 41.57 | 41.73 | 41.13 | 41.47 | 1,697,158 | -0.40(-0.96%) |
Jan 06, 2011 | 42.33 | 42.42 | 41.67 | 41.87 | 1,861,292 | -0.47(-1.10%) |
Jan 05, 2011 | 41.26 | 42.50 | 41.03 | 42.33 | 1,716,151 | +0.10(+0.25%) |
Jan 04, 2011 | 42.58 | 42.60 | 41.76 | 42.23 | 1,984,540 | -0.23(-0.54%) |
Jan 03, 2011 | 41.86 | 42.50 | 41.77 | 42.46 | 1,536,933 | +1.54(+3.76%) |
Dec 31, 2010 | 41.07 | 41.36 | 40.88 | 40.92 | 641,952 | -0.22(-0.54%) |
Dec 30, 2010 | 41.02 | 41.37 | 40.75 | 41.14 | 876,493 | +0.18(+0.44%) |
Dec 29, 2010 | 40.71 | 41.13 | 40.60 | 40.96 | 688,284 | +0.59(+1.46%) |
Dec 28, 2010 | 40.77 | 40.80 | 40.18 | 40.37 | 1,633,569 | -0.66(-1.62%) |
Dec 27, 2010 | 41.52 | 41.56 | 40.91 | 41.03 | 1,480,503 | -1.21(-2.86%) |
Dec 23, 2010 | 41.83 | 42.34 | 41.83 | 42.24 | 698,729 | +0.28(+0.67%) |
Dec 22, 2010 | 41.93 | 42.16 | 41.62 | 41.96 | 1,016,905 | -0.14(-0.33%) |
Dec 21, 2010 | 42.41 | 42.49 | 41.67 | 42.10 | 1,738,638 | +0.09(+0.21%) |
Dec 20, 2010 | 41.77 | 42.16 | 41.51 | 42.01 | 1,206,759 | +0.43(+1.03%) |
Dec 17, 2010 | 41.42 | 41.73 | 40.95 | 41.58 | 1,548,605 | +0.10(+0.24%) |
Dec 16, 2010 | 40.73 | 41.52 | 40.51 | 41.48 | 1,519,425 | +0.75(+1.85%) |
Dec 15, 2010 | 40.73 | 40.98 | 40.59 | 40.73 | 1,261,875 | -0.08(-0.19%) |
Dec 14, 2010 | 40.53 | 41.17 | 40.52 | 40.81 | 1,645,646 | +0.21(+0.52%) |
Dec 13, 2010 | 40.18 | 40.84 | 40.14 | 40.60 | 1,862,930 | +0.43(+1.07%) |
Dec 10, 2010 | 39.82 | 40.28 | 39.75 | 40.17 | 1,791,948 | -0.03(-0.08%) |
Dec 09, 2010 | 40.00 | 40.61 | 39.70 | 40.20 | 3,821,094 | -0.99(-2.40%) |
Dec 08, 2010 | 40.80 | 41.25 | 40.73 | 41.19 | 2,135,077 | +0.05(+0.13%) |
Dec 07, 2010 | 41.84 | 41.87 | 41.05 | 41.14 | 1,427,776 | -0.41(-0.99%) |
Dec 06, 2010 | 41.27 | 41.72 | 41.22 | 41.55 | 897,602 | +0.15(+0.36%) |
Dec 03, 2010 | 40.66 | 41.52 | 40.55 | 41.40 | 1,256,313 | +0.78(+1.93%) |
Dec 02, 2010 | 39.45 | 40.65 | 39.42 | 40.61 | 2,102,373 | +1.30(+3.31%) |