Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.11 | 39.26 | 38.43 | 38.80 | 2,160,098 | +0.31(+0.79%) |
Feb 25, 2011 | 38.00 | 38.53 | 37.90 | 38.50 | 2,094,779 | +1.17(+3.14%) |
Feb 24, 2011 | 37.47 | 37.71 | 36.84 | 37.33 | 3,033,087 | +0.36(+0.98%) |
Feb 23, 2011 | 37.88 | 38.10 | 36.64 | 36.96 | 3,722,260 | -0.83(-2.21%) |
Feb 22, 2011 | 38.62 | 38.76 | 37.57 | 37.80 | 2,464,313 | -1.45(-3.70%) |
Feb 18, 2011 | 39.53 | 39.53 | 39.05 | 39.25 | 1,685,768 | -0.06(-0.14%) |
Feb 17, 2011 | 39.77 | 39.91 | 39.23 | 39.30 | 2,331,706 | -0.85(-2.13%) |
Feb 16, 2011 | 40.15 | 40.44 | 39.99 | 40.16 | 1,766,614 | +0.15(+0.38%) |
Feb 15, 2011 | 40.29 | 40.36 | 39.91 | 40.01 | 1,900,809 | -0.60(-1.47%) |
Feb 14, 2011 | 40.13 | 40.88 | 40.12 | 40.61 | 1,875,765 | +0.19(+0.47%) |
Feb 11, 2011 | 39.41 | 40.65 | 39.40 | 40.41 | 1,953,486 | +0.55(+1.38%) |
Feb 10, 2011 | 39.41 | 39.95 | 39.38 | 39.86 | 1,768,398 | +0.08(+0.21%) |
Feb 09, 2011 | 40.09 | 40.26 | 39.51 | 39.78 | 2,256,226 | -0.47(-1.16%) |
Feb 08, 2011 | 39.61 | 40.28 | 39.47 | 40.25 | 2,409,576 | +0.91(+2.32%) |
Feb 07, 2011 | 38.81 | 39.62 | 38.66 | 39.34 | 3,048,958 | +0.87(+2.26%) |
Feb 04, 2011 | 38.54 | 38.77 | 38.27 | 38.47 | 3,160,038 | -0.07(-0.19%) |
Feb 03, 2011 | 38.76 | 38.76 | 37.99 | 38.54 | 4,619,059 | -0.29(-0.75%) |
Feb 02, 2011 | 39.32 | 39.70 | 38.71 | 38.83 | 3,856,822 | -1.42(-3.54%) |
Feb 01, 2011 | 40.96 | 41.04 | 39.61 | 40.25 | 5,823,185 | +0.67(+1.69%) |
Jan 31, 2011 | 40.50 | 40.55 | 39.51 | 39.58 | 3,385,417 | -0.30(-0.76%) |
Jan 28, 2011 | 41.18 | 41.25 | 39.56 | 39.89 | 2,817,709 | -1.82(-4.36%) |
Jan 27, 2011 | 41.51 | 42.13 | 41.37 | 41.71 | 1,471,921 | +0.35(+0.85%) |
Jan 26, 2011 | 40.73 | 41.44 | 40.64 | 41.36 | 1,787,377 | +1.31(+3.28%) |
Jan 25, 2011 | 39.85 | 40.04 | 39.54 | 40.04 | 1,240,398 | +0.09(+0.22%) |
Jan 24, 2011 | 39.57 | 40.02 | 39.41 | 39.96 | 1,685,637 | +0.30(+0.75%) |
Jan 21, 2011 | 40.01 | 40.15 | 39.11 | 39.66 | 2,472,724 | -0.29(-0.72%) |
Jan 20, 2011 | 40.02 | 40.19 | 39.50 | 39.95 | 2,469,146 | -1.15(-2.80%) |
Jan 19, 2011 | 41.97 | 42.06 | 40.92 | 41.09 | 1,517,738 | -1.03(-2.45%) |
Jan 18, 2011 | 41.72 | 42.26 | 41.60 | 42.13 | 1,535,040 | -0.31(-0.73%) |
Jan 14, 2011 | 41.86 | 42.45 | 41.81 | 42.43 | 1,106,169 | +0.12(+0.28%) |
Jan 13, 2011 | 42.85 | 42.93 | 42.06 | 42.32 | 1,426,137 | -0.74(-1.71%) |
Jan 12, 2011 | 42.77 | 43.22 | 42.59 | 43.05 | 1,259,559 | +0.70(+1.64%) |
Jan 11, 2011 | 42.23 | 42.41 | 42.01 | 42.36 | 1,999,822 | +0.71(+1.71%) |
Jan 10, 2011 | 40.86 | 41.78 | 40.66 | 41.65 | 2,156,511 | +0.41(+1.00%) |
Jan 07, 2011 | 41.34 | 41.49 | 40.90 | 41.23 | 1,706,783 | -0.40(-0.96%) |
Jan 06, 2011 | 42.09 | 42.18 | 41.44 | 41.63 | 1,871,848 | -0.46(-1.10%) |
Jan 05, 2011 | 41.02 | 42.26 | 40.80 | 42.09 | 1,725,884 | +0.10(+0.25%) |
Jan 04, 2011 | 42.34 | 42.36 | 41.53 | 41.99 | 1,995,795 | -0.23(-0.54%) |
Jan 03, 2011 | 41.62 | 42.26 | 41.54 | 42.22 | 1,545,649 | +1.53(+3.76%) |
Dec 31, 2010 | 40.84 | 41.13 | 40.65 | 40.69 | 645,593 | -0.22(-0.54%) |
Dec 30, 2010 | 40.79 | 41.14 | 40.52 | 40.91 | 881,463 | +0.18(+0.44%) |
Dec 29, 2010 | 40.48 | 40.89 | 40.37 | 40.73 | 692,187 | +0.59(+1.46%) |
Dec 28, 2010 | 40.54 | 40.57 | 39.95 | 40.14 | 1,642,833 | -0.66(-1.62%) |
Dec 27, 2010 | 41.29 | 41.32 | 40.68 | 40.80 | 1,488,899 | -1.20(-2.86%) |
Dec 23, 2010 | 41.59 | 42.10 | 41.59 | 42.00 | 702,691 | +0.28(+0.67%) |
Dec 22, 2010 | 41.70 | 41.92 | 41.39 | 41.72 | 1,022,672 | -0.14(-0.33%) |
Dec 21, 2010 | 42.17 | 42.25 | 41.44 | 41.86 | 1,748,498 | +0.09(+0.21%) |
Dec 20, 2010 | 41.53 | 41.92 | 41.28 | 41.77 | 1,213,603 | +0.43(+1.03%) |
Dec 17, 2010 | 41.19 | 41.50 | 40.72 | 41.35 | 1,557,387 | +0.10(+0.24%) |
Dec 16, 2010 | 40.50 | 41.29 | 40.28 | 41.25 | 1,528,042 | +0.75(+1.85%) |
Dec 15, 2010 | 40.50 | 40.75 | 40.36 | 40.50 | 1,269,031 | -0.08(-0.19%) |
Dec 14, 2010 | 40.31 | 40.94 | 40.30 | 40.58 | 1,654,979 | +0.21(+0.52%) |
Dec 13, 2010 | 39.96 | 40.60 | 39.91 | 40.37 | 1,873,495 | +0.43(+1.07%) |
Dec 10, 2010 | 39.59 | 40.05 | 39.52 | 39.94 | 1,802,111 | -0.03(-0.08%) |
Dec 09, 2010 | 39.78 | 40.38 | 39.48 | 39.97 | 3,842,764 | -0.98(-2.40%) |
Dec 08, 2010 | 40.57 | 41.02 | 40.50 | 40.96 | 2,147,185 | +0.05(+0.13%) |
Dec 07, 2010 | 41.60 | 41.64 | 40.82 | 40.90 | 1,435,873 | -0.41(-0.99%) |
Dec 06, 2010 | 41.04 | 41.48 | 40.99 | 41.31 | 902,693 | +0.15(+0.36%) |
Dec 03, 2010 | 40.43 | 41.29 | 40.32 | 41.16 | 1,263,438 | +0.78(+1.93%) |
Dec 02, 2010 | 39.22 | 40.42 | 39.20 | 40.38 | 2,114,296 | +1.29(+3.31%) |