Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.98 | 40.15 | 38.93 | 39.40 | 8,346,584 | -0.62(-1.54%) |
Feb 25, 2011 | 39.10 | 40.23 | 39.07 | 40.02 | 11,603,627 | +1.24(+3.21%) |
Feb 24, 2011 | 38.48 | 38.93 | 38.36 | 38.78 | 12,926,657 | +0.15(+0.39%) |
Feb 23, 2011 | 39.27 | 39.30 | 38.00 | 38.63 | 13,796,852 | -0.92(-2.31%) |
Feb 22, 2011 | 39.83 | 39.94 | 39.05 | 39.54 | 14,134,505 | -0.92(-2.28%) |
Feb 18, 2011 | 41.88 | 42.14 | 40.18 | 40.46 | 14,735,188 | -1.31(-3.14%) |
Feb 17, 2011 | 41.39 | 42.03 | 39.83 | 41.78 | 39,530,788 | -2.88(-6.44%) |
Feb 16, 2011 | 45.03 | 45.15 | 44.38 | 44.65 | 10,352,385 | +0.08(+0.17%) |
Feb 15, 2011 | 45.29 | 45.39 | 44.46 | 44.58 | 6,194,135 | -0.90(-1.98%) |
Feb 14, 2011 | 46.30 | 46.30 | 45.12 | 45.48 | 5,453,775 | -0.75(-1.62%) |
Feb 11, 2011 | 46.05 | 46.54 | 45.25 | 46.22 | 5,527,072 | +0.05(+0.10%) |
Feb 10, 2011 | 45.11 | 46.25 | 45.03 | 46.18 | 6,381,561 | +0.59(+1.29%) |
Feb 09, 2011 | 45.09 | 45.76 | 44.63 | 45.59 | 5,275,518 | +0.35(+0.78%) |
Feb 08, 2011 | 44.80 | 45.43 | 44.43 | 45.24 | 3,731,041 | +0.51(+1.14%) |
Feb 07, 2011 | 44.69 | 45.37 | 44.54 | 44.73 | 4,996,575 | +0.54(+1.23%) |
Feb 04, 2011 | 43.78 | 44.34 | 43.71 | 44.19 | 4,374,155 | +0.70(+1.61%) |
Feb 03, 2011 | 43.58 | 43.94 | 43.00 | 43.48 | 3,181,642 | -0.08(-0.18%) |
Feb 02, 2011 | 43.04 | 44.02 | 42.96 | 43.56 | 4,995,098 | +0.45(+1.04%) |
Feb 01, 2011 | 42.11 | 43.32 | 41.89 | 43.11 | 5,400,647 | +1.37(+3.27%) |
Jan 31, 2011 | 41.12 | 42.03 | 41.09 | 41.75 | 5,185,287 | +0.53(+1.30%) |
Jan 28, 2011 | 42.13 | 42.60 | 40.81 | 41.21 | 6,452,799 | -0.99(-2.35%) |
Jan 27, 2011 | 42.39 | 42.69 | 41.84 | 42.20 | 11,159,109 | +0.12(+0.29%) |
Jan 26, 2011 | 41.06 | 42.26 | 40.97 | 42.08 | 5,634,821 | +1.12(+2.74%) |
Jan 25, 2011 | 41.93 | 41.93 | 40.53 | 40.96 | 10,679,871 | -1.41(-3.33%) |
Jan 24, 2011 | 42.51 | 42.75 | 41.92 | 42.37 | 5,621,366 | -0.17(-0.39%) |
Jan 21, 2011 | 43.08 | 43.59 | 42.41 | 42.54 | 7,085,091 | -0.34(-0.80%) |
Jan 20, 2011 | 42.48 | 43.32 | 42.14 | 42.88 | 8,903,843 | -1.08(-2.45%) |
Jan 19, 2011 | 44.80 | 45.03 | 43.53 | 43.96 | 5,052,705 | -1.04(-2.31%) |
Jan 18, 2011 | 45.29 | 45.61 | 44.73 | 44.99 | 3,399,049 | -0.37(-0.82%) |
Jan 14, 2011 | 44.67 | 45.50 | 44.64 | 45.37 | 3,752,573 | +0.66(+1.47%) |
Jan 13, 2011 | 44.84 | 45.03 | 44.53 | 44.71 | 4,475,004 | -0.24(-0.53%) |
Jan 12, 2011 | 45.03 | 45.54 | 44.42 | 44.95 | 5,766,605 | +0.50(+1.12%) |
Jan 11, 2011 | 44.83 | 44.85 | 43.85 | 44.45 | 5,480,209 | +0.05(+0.11%) |
Jan 10, 2011 | 43.48 | 44.57 | 42.97 | 44.40 | 5,911,254 | +0.77(+1.77%) |
Jan 07, 2011 | 43.68 | 44.05 | 42.97 | 43.63 | 5,475,123 | -0.22(-0.50%) |
Jan 06, 2011 | 44.22 | 44.73 | 43.67 | 43.85 | 6,136,744 | -0.29(-0.66%) |
Jan 05, 2011 | 43.50 | 44.33 | 43.18 | 44.14 | 5,105,278 | +0.37(+0.85%) |
Jan 04, 2011 | 43.73 | 44.07 | 43.15 | 43.77 | 7,705,337 | -0.02(-0.05%) |
Jan 03, 2011 | 42.35 | 43.87 | 42.16 | 43.79 | 9,761,994 | +1.87(+4.46%) |
Dec 31, 2010 | 41.88 | 41.98 | 41.46 | 41.92 | 2,369,233 | +0.05(+0.11%) |
Dec 30, 2010 | 41.69 | 42.00 | 41.44 | 41.88 | 2,048,806 | +0.14(+0.35%) |
Dec 29, 2010 | 41.79 | 42.04 | 41.44 | 41.73 | 1,803,988 | +0.00(+0.00%) |
Dec 28, 2010 | 42.01 | 42.13 | 41.42 | 41.73 | 1,909,564 | -0.24(-0.56%) |
Dec 27, 2010 | 41.70 | 42.17 | 41.20 | 41.97 | 1,684,418 | +0.18(+0.42%) |
Dec 23, 2010 | 41.88 | 42.03 | 41.62 | 41.79 | 2,458,857 | -0.20(-0.47%) |
Dec 22, 2010 | 42.03 | 42.26 | 41.61 | 41.99 | 2,848,511 | -0.20(-0.47%) |
Dec 21, 2010 | 42.50 | 42.71 | 42.01 | 42.19 | 4,017,821 | -0.03(-0.07%) |
Dec 20, 2010 | 41.84 | 42.33 | 41.64 | 42.22 | 6,646,862 | +1.18(+2.88%) |
Dec 17, 2010 | 40.91 | 41.23 | 40.56 | 41.04 | 8,204,051 | +0.07(+0.17%) |
Dec 16, 2010 | 40.31 | 41.39 | 40.25 | 40.97 | 4,752,676 | +0.79(+1.97%) |
Dec 15, 2010 | 40.76 | 41.10 | 39.99 | 40.17 | 7,460,655 | -0.63(-1.53%) |
Dec 14, 2010 | 42.29 | 42.34 | 40.37 | 40.80 | 10,110,902 | -1.59(-3.76%) |
Dec 13, 2010 | 42.00 | 43.13 | 41.92 | 42.39 | 10,676,101 | +1.09(+2.64%) |
Dec 10, 2010 | 41.79 | 41.85 | 41.13 | 41.30 | 6,554,653 | -0.31(-0.73%) |
Dec 09, 2010 | 42.14 | 42.23 | 41.41 | 41.61 | 5,516,946 | -0.44(-1.05%) |
Dec 08, 2010 | 41.04 | 42.11 | 40.51 | 42.05 | 7,964,674 | +1.14(+2.80%) |
Dec 07, 2010 | 41.07 | 41.44 | 40.58 | 40.91 | 6,671,128 | +0.27(+0.68%) |
Dec 06, 2010 | 41.19 | 41.24 | 40.29 | 40.63 | 6,118,651 | -0.61(-1.48%) |
Dec 03, 2010 | 40.88 | 41.62 | 40.72 | 41.24 | 5,315,748 | +0.18(+0.43%) |
Dec 02, 2010 | 39.56 | 41.18 | 39.48 | 41.07 | 9,712,683 | +1.26(+3.16%) |