Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.87 | 40.98 | 40.50 | 40.67 | 2,615,514 | -0.02(-0.06%) |
Feb 25, 2011 | 40.81 | 41.09 | 40.50 | 40.69 | 2,916,703 | +0.28(+0.69%) |
Feb 24, 2011 | 40.27 | 40.93 | 40.22 | 40.41 | 3,743,171 | +0.05(+0.12%) |
Feb 23, 2011 | 40.72 | 41.21 | 40.14 | 40.37 | 3,034,624 | -0.44(-1.09%) |
Feb 22, 2011 | 40.75 | 41.25 | 40.57 | 40.81 | 3,577,035 | -0.61(-1.48%) |
Feb 18, 2011 | 41.40 | 41.65 | 41.24 | 41.42 | 3,315,671 | +0.52(+1.28%) |
Feb 17, 2011 | 40.36 | 41.33 | 40.30 | 40.90 | 2,654,687 | +0.44(+1.10%) |
Feb 16, 2011 | 40.25 | 40.64 | 40.06 | 40.45 | 2,988,052 | +0.12(+0.30%) |
Feb 15, 2011 | 40.20 | 40.45 | 39.93 | 40.33 | 2,560,408 | -0.06(-0.14%) |
Feb 14, 2011 | 40.56 | 40.79 | 39.91 | 40.39 | 2,743,929 | -0.17(-0.43%) |
Feb 11, 2011 | 40.50 | 40.79 | 40.33 | 40.56 | 2,899,957 | -0.46(-1.12%) |
Feb 10, 2011 | 40.74 | 41.09 | 40.52 | 41.02 | 3,020,108 | +0.13(+0.33%) |
Feb 09, 2011 | 40.78 | 40.94 | 40.67 | 40.89 | 2,527,907 | -0.06(-0.14%) |
Feb 08, 2011 | 40.53 | 41.00 | 40.53 | 40.95 | 2,118,892 | +0.33(+0.80%) |
Feb 07, 2011 | 40.06 | 41.03 | 39.95 | 40.62 | 3,493,089 | +0.75(+1.89%) |
Feb 04, 2011 | 39.75 | 40.32 | 39.64 | 39.87 | 3,280,434 | +0.23(+0.58%) |
Feb 03, 2011 | 39.81 | 40.02 | 39.52 | 39.64 | 3,344,338 | -0.16(-0.40%) |
Feb 02, 2011 | 39.38 | 39.92 | 39.24 | 39.79 | 2,159,966 | -0.31(-0.77%) |
Feb 01, 2011 | 39.91 | 40.20 | 39.86 | 40.10 | 3,306,713 | +0.41(+1.02%) |
Jan 31, 2011 | 39.46 | 39.91 | 39.39 | 39.70 | 6,206,447 | +0.41(+1.03%) |
Jan 28, 2011 | 41.06 | 41.16 | 39.19 | 39.29 | 7,495,580 | -1.32(-3.25%) |
Jan 27, 2011 | 40.75 | 41.69 | 40.60 | 40.61 | 5,592,596 | -0.37(-0.89%) |
Jan 26, 2011 | 41.30 | 41.60 | 40.67 | 40.98 | 3,996,080 | -0.57(-1.38%) |
Jan 25, 2011 | 41.00 | 41.68 | 40.95 | 41.55 | 3,227,035 | +0.53(+1.30%) |
Jan 24, 2011 | 41.42 | 41.57 | 40.88 | 41.02 | 3,857,869 | -0.40(-0.96%) |
Jan 21, 2011 | 41.63 | 41.68 | 41.18 | 41.41 | 7,260,497 | -0.17(-0.42%) |
Jan 20, 2011 | 40.51 | 41.60 | 40.50 | 41.59 | 6,761,475 | +0.92(+2.27%) |
Jan 19, 2011 | 40.25 | 40.67 | 39.98 | 40.67 | 4,328,512 | +0.26(+0.65%) |
Jan 18, 2011 | 40.02 | 40.50 | 39.85 | 40.41 | 3,573,282 | +0.49(+1.23%) |
Jan 14, 2011 | 39.29 | 40.10 | 39.11 | 39.91 | 4,222,568 | +0.59(+1.49%) |
Jan 13, 2011 | 39.24 | 39.60 | 39.16 | 39.33 | 2,995,369 | +0.14(+0.34%) |
Jan 12, 2011 | 39.39 | 39.68 | 39.12 | 39.19 | 3,115,048 | +0.10(+0.26%) |
Jan 11, 2011 | 39.64 | 39.75 | 38.90 | 39.09 | 3,587,935 | -0.33(-0.85%) |
Jan 10, 2011 | 39.52 | 39.69 | 38.87 | 39.42 | 6,889,787 | -0.17(-0.42%) |
Jan 07, 2011 | 38.73 | 40.03 | 38.71 | 39.59 | 7,230,921 | +0.90(+2.32%) |
Jan 06, 2011 | 38.17 | 38.89 | 37.94 | 38.69 | 5,719,487 | +0.81(+2.14%) |
Jan 05, 2011 | 37.13 | 38.17 | 37.01 | 37.88 | 5,839,581 | +0.56(+1.51%) |
Jan 04, 2011 | 36.55 | 37.32 | 36.38 | 37.32 | 5,853,749 | +0.71(+1.95%) |
Jan 03, 2011 | 36.77 | 36.95 | 36.45 | 36.60 | 4,450,766 | +0.10(+0.27%) |
Dec 31, 2010 | 36.14 | 36.63 | 36.08 | 36.50 | 3,174,330 | +0.31(+0.85%) |
Dec 30, 2010 | 35.75 | 36.29 | 35.64 | 36.20 | 3,092,423 | +0.39(+1.10%) |
Dec 29, 2010 | 36.02 | 36.07 | 35.79 | 35.80 | 2,794,640 | -0.16(-0.44%) |
Dec 28, 2010 | 35.89 | 36.01 | 35.79 | 35.96 | 1,760,120 | +0.06(+0.18%) |
Dec 27, 2010 | 35.81 | 35.96 | 35.50 | 35.90 | 1,922,674 | -0.01(-0.02%) |
Dec 23, 2010 | 35.80 | 36.09 | 35.80 | 35.90 | 2,400,505 | -0.02(-0.04%) |
Dec 22, 2010 | 35.37 | 35.93 | 35.34 | 35.92 | 6,005,663 | +0.51(+1.45%) |
Dec 21, 2010 | 35.49 | 35.63 | 35.30 | 35.41 | 2,769,428 | -0.01(-0.02%) |
Dec 20, 2010 | 35.54 | 35.60 | 35.30 | 35.42 | 2,655,680 | -0.17(-0.46%) |
Dec 17, 2010 | 35.71 | 35.75 | 35.30 | 35.58 | 4,835,586 | -0.17(-0.48%) |
Dec 16, 2010 | 35.28 | 35.83 | 35.05 | 35.75 | 3,041,876 | +0.42(+1.18%) |
Dec 15, 2010 | 35.77 | 35.90 | 35.33 | 35.34 | 3,736,807 | -0.61(-1.69%) |
Dec 14, 2010 | 36.05 | 36.08 | 35.84 | 35.94 | 2,575,898 | +0.13(+0.35%) |
Dec 13, 2010 | 36.20 | 36.20 | 35.65 | 35.82 | 3,455,180 | -0.09(-0.24%) |
Dec 10, 2010 | 36.26 | 36.38 | 35.82 | 35.90 | 3,307,741 | -0.23(-0.63%) |
Dec 09, 2010 | 36.71 | 36.80 | 36.01 | 36.13 | 3,666,055 | -0.46(-1.27%) |
Dec 08, 2010 | 37.18 | 37.23 | 36.57 | 36.60 | 4,005,329 | -0.58(-1.57%) |
Dec 07, 2010 | 37.48 | 37.60 | 37.01 | 37.18 | 3,805,154 | -0.22(-0.59%) |
Dec 06, 2010 | 37.39 | 37.49 | 36.95 | 37.40 | 6,610,024 | +0.04(+0.11%) |
Dec 03, 2010 | 37.86 | 38.01 | 37.30 | 37.36 | 3,586,116 | -0.71(-1.86%) |
Dec 02, 2010 | 37.29 | 38.21 | 37.00 | 38.07 | 4,351,260 | +0.85(+2.29%) |