Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.91 | 39.56 | 38.82 | 39.31 | 7,967,273 | +0.63(+1.64%) |
Feb 25, 2011 | 38.33 | 38.71 | 38.18 | 38.68 | 4,898,850 | +0.45(+1.19%) |
Feb 24, 2011 | 37.97 | 38.38 | 37.59 | 38.23 | 6,876,032 | +0.08(+0.20%) |
Feb 23, 2011 | 38.70 | 39.06 | 37.81 | 38.15 | 5,491,619 | -0.53(-1.37%) |
Feb 22, 2011 | 39.44 | 39.98 | 38.53 | 38.68 | 6,776,215 | -1.34(-3.36%) |
Feb 18, 2011 | 40.32 | 40.32 | 39.73 | 40.02 | 5,463,567 | -0.18(-0.45%) |
Feb 17, 2011 | 39.55 | 40.31 | 39.34 | 40.20 | 6,465,891 | +0.38(+0.96%) |
Feb 16, 2011 | 38.85 | 39.86 | 38.59 | 39.82 | 7,453,340 | +1.06(+2.74%) |
Feb 15, 2011 | 38.21 | 38.82 | 38.03 | 38.76 | 5,681,124 | +0.39(+1.01%) |
Feb 14, 2011 | 38.83 | 38.83 | 37.98 | 38.37 | 7,879,568 | -0.53(-1.37%) |
Feb 11, 2011 | 38.74 | 38.97 | 38.02 | 38.90 | 5,816,141 | +0.08(+0.22%) |
Feb 10, 2011 | 38.66 | 38.97 | 38.02 | 38.82 | 10,301,052 | +1.12(+2.96%) |
Feb 09, 2011 | 38.04 | 38.21 | 37.42 | 37.70 | 8,062,023 | -0.53(-1.37%) |
Feb 08, 2011 | 38.16 | 38.36 | 38.00 | 38.23 | 5,831,631 | -0.01(-0.02%) |
Feb 07, 2011 | 37.80 | 38.28 | 37.62 | 38.23 | 6,265,341 | +0.66(+1.76%) |
Feb 04, 2011 | 37.25 | 37.78 | 37.03 | 37.57 | 4,560,083 | +0.29(+0.78%) |
Feb 03, 2011 | 37.30 | 37.50 | 36.65 | 37.28 | 4,572,848 | +0.05(+0.14%) |
Feb 02, 2011 | 37.80 | 38.03 | 37.17 | 37.22 | 3,675,560 | -0.64(-1.69%) |
Feb 01, 2011 | 37.19 | 38.02 | 37.17 | 37.86 | 6,105,738 | +1.13(+3.07%) |
Jan 31, 2011 | 36.61 | 37.04 | 36.56 | 36.73 | 3,720,756 | +0.24(+0.65%) |
Jan 28, 2011 | 37.83 | 37.83 | 36.43 | 36.49 | 5,829,623 | -1.22(-3.25%) |
Jan 27, 2011 | 37.28 | 37.74 | 37.06 | 37.72 | 5,376,522 | +0.36(+0.96%) |
Jan 26, 2011 | 36.98 | 37.45 | 36.73 | 37.36 | 4,910,333 | +0.69(+1.87%) |
Jan 25, 2011 | 36.42 | 36.74 | 36.23 | 36.67 | 4,344,420 | +0.06(+0.16%) |
Jan 24, 2011 | 36.74 | 36.86 | 36.31 | 36.61 | 3,723,419 | -0.09(-0.24%) |
Jan 21, 2011 | 36.67 | 36.84 | 36.41 | 36.70 | 4,137,001 | +0.39(+1.07%) |
Jan 20, 2011 | 35.98 | 36.34 | 35.66 | 36.31 | 5,490,212 | +0.31(+0.86%) |
Jan 19, 2011 | 36.93 | 36.98 | 35.79 | 36.00 | 6,009,734 | -0.98(-2.65%) |
Jan 18, 2011 | 36.77 | 37.26 | 36.55 | 36.98 | 6,147,824 | +0.14(+0.37%) |
Jan 14, 2011 | 36.33 | 36.86 | 36.14 | 36.85 | 5,839,849 | +0.43(+1.18%) |
Jan 13, 2011 | 36.73 | 37.01 | 36.08 | 36.42 | 6,503,318 | -0.35(-0.96%) |
Jan 12, 2011 | 36.18 | 36.77 | 36.05 | 36.77 | 5,848,029 | +0.69(+1.90%) |
Jan 11, 2011 | 35.88 | 36.27 | 35.76 | 36.08 | 3,921,874 | +0.33(+0.92%) |
Jan 10, 2011 | 35.67 | 36.05 | 35.16 | 35.75 | 4,970,802 | -0.20(-0.55%) |
Jan 07, 2011 | 36.67 | 36.79 | 35.79 | 35.95 | 6,096,322 | -0.45(-1.23%) |
Jan 06, 2011 | 36.54 | 36.75 | 36.27 | 36.40 | 5,840,698 | -0.16(-0.43%) |
Jan 05, 2011 | 36.36 | 36.70 | 36.28 | 36.55 | 6,537,136 | +0.11(+0.31%) |
Jan 04, 2011 | 36.20 | 36.56 | 36.13 | 36.44 | 5,934,047 | +0.20(+0.54%) |
Jan 03, 2011 | 35.49 | 36.35 | 35.36 | 36.24 | 5,591,609 | +1.18(+3.37%) |
Dec 31, 2010 | 34.94 | 35.14 | 34.79 | 35.06 | 2,480,540 | +0.11(+0.32%) |
Dec 30, 2010 | 35.17 | 35.35 | 34.77 | 34.95 | 3,062,627 | -0.26(-0.73%) |
Dec 29, 2010 | 35.63 | 35.68 | 35.20 | 35.20 | 3,390,596 | -0.30(-0.86%) |
Dec 28, 2010 | 35.69 | 35.83 | 35.48 | 35.51 | 4,048,915 | -0.15(-0.42%) |
Dec 27, 2010 | 35.35 | 35.74 | 35.19 | 35.66 | 3,421,563 | +0.20(+0.56%) |
Dec 23, 2010 | 35.65 | 35.78 | 35.28 | 35.46 | 3,573,044 | -0.34(-0.95%) |
Dec 22, 2010 | 35.53 | 35.88 | 35.53 | 35.80 | 6,197,213 | +0.23(+0.65%) |
Dec 21, 2010 | 35.04 | 35.59 | 35.04 | 35.57 | 6,526,434 | +0.64(+1.85%) |
Dec 20, 2010 | 34.79 | 35.05 | 34.57 | 34.92 | 7,268,550 | +0.23(+0.67%) |
Dec 17, 2010 | 34.28 | 34.83 | 34.13 | 34.69 | 13,682,340 | +0.44(+1.27%) |
Dec 16, 2010 | 34.03 | 34.70 | 33.91 | 34.25 | 9,423,561 | +0.50(+1.49%) |
Dec 15, 2010 | 33.57 | 34.16 | 33.45 | 33.75 | 7,125,013 | +0.11(+0.34%) |
Dec 14, 2010 | 33.95 | 33.98 | 33.56 | 33.64 | 6,793,530 | -0.24(-0.72%) |
Dec 13, 2010 | 34.15 | 34.23 | 33.78 | 33.88 | 9,081,414 | -0.05(-0.16%) |
Dec 10, 2010 | 33.71 | 33.96 | 33.29 | 33.94 | 7,540,013 | +0.30(+0.89%) |
Dec 09, 2010 | 33.30 | 33.73 | 33.13 | 33.64 | 8,514,058 | +0.52(+1.57%) |
Dec 08, 2010 | 32.07 | 33.14 | 32.04 | 33.12 | 12,142,628 | +1.09(+3.39%) |
Dec 07, 2010 | 32.53 | 32.53 | 31.89 | 32.03 | 8,211,815 | +0.11(+0.36%) |
Dec 06, 2010 | 31.86 | 32.13 | 31.81 | 31.92 | 4,854,552 | -0.11(-0.35%) |
Dec 03, 2010 | 31.93 | 32.12 | 31.57 | 32.03 | 12,646,538 | -0.17(-0.52%) |
Dec 02, 2010 | 31.02 | 32.24 | 31.02 | 32.20 | 9,068,316 | +1.18(+3.79%) |