Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 43.86 | 44.12 | 43.25 | 43.59 | 2,871,556 | -0.09(-0.21%) |
Feb 25, 2011 | 43.33 | 43.76 | 43.20 | 43.68 | 3,062,606 | +0.53(+1.24%) |
Feb 24, 2011 | 43.23 | 43.70 | 42.60 | 43.14 | 2,968,470 | +0.03(+0.08%) |
Feb 23, 2011 | 44.03 | 44.31 | 42.65 | 43.11 | 3,173,248 | -0.90(-2.04%) |
Feb 22, 2011 | 45.60 | 45.97 | 43.89 | 44.01 | 2,838,167 | -2.26(-4.88%) |
Feb 18, 2011 | 45.88 | 46.39 | 45.61 | 46.27 | 1,865,797 | +0.50(+1.09%) |
Feb 17, 2011 | 45.88 | 45.90 | 45.47 | 45.77 | 1,355,945 | -0.10(-0.23%) |
Feb 16, 2011 | 45.16 | 46.03 | 45.08 | 45.87 | 2,305,951 | +0.85(+1.88%) |
Feb 15, 2011 | 44.85 | 45.26 | 44.82 | 45.02 | 1,465,043 | -0.08(-0.19%) |
Feb 14, 2011 | 44.75 | 45.21 | 44.64 | 45.11 | 1,389,443 | +0.22(+0.49%) |
Feb 11, 2011 | 44.14 | 45.06 | 44.00 | 44.89 | 1,639,421 | +0.59(+1.34%) |
Feb 10, 2011 | 43.41 | 44.39 | 43.41 | 44.30 | 1,593,949 | +0.61(+1.41%) |
Feb 09, 2011 | 43.72 | 43.92 | 43.46 | 43.68 | 1,315,901 | -0.08(-0.19%) |
Feb 08, 2011 | 43.76 | 43.92 | 43.47 | 43.76 | 1,554,996 | +0.16(+0.36%) |
Feb 07, 2011 | 43.13 | 43.96 | 43.08 | 43.61 | 2,322,740 | +0.61(+1.41%) |
Feb 04, 2011 | 43.14 | 43.51 | 42.90 | 43.00 | 2,208,210 | -0.03(-0.06%) |
Feb 03, 2011 | 43.23 | 43.44 | 42.63 | 43.03 | 1,799,079 | -0.26(-0.60%) |
Feb 02, 2011 | 43.44 | 43.61 | 43.14 | 43.29 | 2,016,016 | -0.45(-1.03%) |
Feb 01, 2011 | 42.95 | 43.99 | 42.93 | 43.74 | 2,679,760 | +0.84(+1.96%) |
Jan 31, 2011 | 42.89 | 43.17 | 42.28 | 42.90 | 3,327,630 | +0.05(+0.11%) |
Jan 28, 2011 | 44.84 | 44.89 | 42.27 | 42.85 | 4,334,626 | -1.44(-3.26%) |
Jan 27, 2011 | 43.84 | 44.40 | 43.68 | 44.30 | 2,362,732 | +0.51(+1.16%) |
Jan 26, 2011 | 43.72 | 43.94 | 43.33 | 43.79 | 1,965,666 | +0.30(+0.69%) |
Jan 25, 2011 | 43.27 | 43.50 | 42.84 | 43.49 | 2,231,762 | +0.20(+0.47%) |
Jan 24, 2011 | 42.52 | 43.29 | 42.50 | 43.29 | 1,954,497 | +0.18(+0.41%) |
Jan 21, 2011 | 43.05 | 43.44 | 42.86 | 43.11 | 1,827,392 | +0.40(+0.94%) |
Jan 20, 2011 | 43.12 | 43.57 | 42.57 | 42.71 | 1,907,146 | -0.25(-0.59%) |
Jan 19, 2011 | 43.89 | 43.98 | 42.88 | 42.96 | 2,373,122 | -1.20(-2.71%) |
Jan 18, 2011 | 43.97 | 44.20 | 43.56 | 44.16 | 2,035,371 | +0.10(+0.24%) |
Jan 14, 2011 | 43.28 | 44.09 | 43.01 | 44.05 | 2,895,075 | +0.62(+1.44%) |
Jan 13, 2011 | 43.27 | 43.90 | 43.15 | 43.43 | 2,356,719 | +0.08(+0.20%) |
Jan 12, 2011 | 42.68 | 43.37 | 42.65 | 43.34 | 2,219,997 | +0.91(+2.15%) |
Jan 11, 2011 | 42.29 | 42.95 | 42.24 | 42.43 | 1,671,041 | +0.31(+0.74%) |
Jan 10, 2011 | 41.80 | 42.26 | 41.44 | 42.12 | 1,969,467 | +0.07(+0.15%) |
Jan 07, 2011 | 42.49 | 42.82 | 41.63 | 42.06 | 2,231,647 | -0.34(-0.81%) |
Jan 06, 2011 | 42.45 | 43.01 | 42.26 | 42.40 | 2,403,233 | +0.00(+0.00%) |
Jan 05, 2011 | 41.87 | 42.40 | 41.87 | 42.40 | 2,880,430 | +0.57(+1.37%) |
Jan 04, 2011 | 42.07 | 42.53 | 41.74 | 41.83 | 3,194,477 | -0.98(-2.28%) |
Jan 03, 2011 | 42.25 | 43.05 | 42.22 | 42.80 | 3,836,332 | +0.81(+1.92%) |
Dec 31, 2010 | 41.75 | 42.05 | 41.52 | 42.00 | 1,809,248 | +0.21(+0.50%) |
Dec 30, 2010 | 41.65 | 41.94 | 41.55 | 41.79 | 1,503,898 | +0.20(+0.48%) |
Dec 29, 2010 | 41.84 | 41.84 | 41.44 | 41.59 | 1,407,689 | -0.31(-0.73%) |
Dec 28, 2010 | 42.16 | 42.32 | 41.67 | 41.89 | 861,932 | -0.23(-0.54%) |
Dec 27, 2010 | 41.76 | 42.13 | 41.67 | 42.12 | 865,586 | +0.21(+0.51%) |
Dec 23, 2010 | 42.38 | 42.45 | 41.63 | 41.91 | 1,414,165 | -0.63(-1.48%) |
Dec 22, 2010 | 41.97 | 42.54 | 41.91 | 42.54 | 2,211,777 | +0.72(+1.71%) |
Dec 21, 2010 | 41.47 | 42.00 | 41.39 | 41.82 | 2,067,806 | +0.59(+1.44%) |
Dec 20, 2010 | 41.29 | 41.41 | 40.89 | 41.23 | 1,558,394 | +0.24(+0.59%) |
Dec 17, 2010 | 40.70 | 41.18 | 40.70 | 40.99 | 3,703,950 | +0.23(+0.56%) |
Dec 16, 2010 | 40.83 | 40.97 | 40.46 | 40.76 | 4,102,343 | -0.04(-0.10%) |
Dec 15, 2010 | 41.49 | 41.53 | 40.70 | 40.80 | 3,902,901 | -0.05(-0.13%) |
Dec 14, 2010 | 41.58 | 41.58 | 40.62 | 40.85 | 1,674,868 | -0.44(-1.06%) |
Dec 13, 2010 | 41.43 | 41.67 | 41.02 | 41.29 | 3,045,520 | +0.28(+0.68%) |
Dec 10, 2010 | 40.64 | 41.10 | 40.36 | 41.01 | 1,881,031 | +0.55(+1.37%) |
Dec 09, 2010 | 40.31 | 40.61 | 39.96 | 40.46 | 2,900,495 | +0.39(+0.97%) |
Dec 08, 2010 | 40.34 | 40.54 | 39.89 | 40.07 | 4,102,421 | -0.17(-0.42%) |
Dec 07, 2010 | 40.54 | 40.96 | 40.22 | 40.24 | 4,525,366 | +0.34(+0.84%) |
Dec 06, 2010 | 39.67 | 39.95 | 39.35 | 39.90 | 2,085,003 | +0.17(+0.42%) |
Dec 03, 2010 | 39.52 | 39.85 | 38.89 | 39.73 | 2,308,951 | -0.10(-0.24%) |
Dec 02, 2010 | 38.68 | 39.86 | 38.68 | 39.83 | 3,219,864 | +1.30(+3.38%) |