Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.27 | 30.44 | 29.15 | 29.15 | 13,808,251 | -1.16(-3.84%) |
Feb 25, 2011 | 31.68 | 32.16 | 29.81 | 30.31 | 16,972,668 | -1.49(-4.67%) |
Feb 24, 2011 | 31.40 | 31.86 | 31.09 | 31.80 | 6,206,958 | +0.34(+1.07%) |
Feb 23, 2011 | 31.71 | 32.06 | 30.77 | 31.46 | 5,843,750 | -0.06(-0.17%) |
Feb 22, 2011 | 32.14 | 32.34 | 31.47 | 31.52 | 6,713,623 | -1.13(-3.47%) |
Feb 18, 2011 | 33.31 | 33.58 | 32.64 | 32.65 | 5,304,982 | -0.43(-1.31%) |
Feb 17, 2011 | 32.42 | 33.35 | 32.37 | 33.08 | 7,180,906 | +0.61(+1.89%) |
Feb 16, 2011 | 32.67 | 32.84 | 32.34 | 32.47 | 3,329,071 | +0.18(+0.56%) |
Feb 15, 2011 | 32.64 | 32.88 | 32.29 | 32.29 | 3,508,271 | -0.20(-0.61%) |
Feb 14, 2011 | 32.86 | 32.92 | 32.25 | 32.49 | 4,410,384 | -0.26(-0.79%) |
Feb 11, 2011 | 32.27 | 32.85 | 32.16 | 32.74 | 4,787,536 | +0.28(+0.85%) |
Feb 10, 2011 | 32.16 | 32.67 | 31.93 | 32.47 | 4,852,743 | +0.13(+0.41%) |
Feb 09, 2011 | 32.98 | 33.15 | 31.90 | 32.34 | 8,157,024 | -0.99(-2.97%) |
Feb 08, 2011 | 33.45 | 33.98 | 33.10 | 33.33 | 12,391,192 | +0.15(+0.45%) |
Feb 07, 2011 | 31.84 | 33.58 | 31.61 | 33.18 | 14,446,903 | +1.71(+5.45%) |
Feb 04, 2011 | 31.98 | 32.01 | 31.09 | 31.46 | 8,171,249 | -0.46(-1.43%) |
Feb 03, 2011 | 32.32 | 32.35 | 31.71 | 31.92 | 6,580,880 | -0.46(-1.43%) |
Feb 02, 2011 | 32.35 | 33.14 | 32.16 | 32.38 | 9,585,700 | +0.09(+0.27%) |
Feb 01, 2011 | 32.04 | 32.71 | 31.56 | 32.30 | 9,156,847 | +0.56(+1.76%) |
Jan 31, 2011 | 31.79 | 32.23 | 31.68 | 31.74 | 6,290,171 | +0.07(+0.22%) |
Jan 28, 2011 | 33.19 | 33.23 | 31.62 | 31.67 | 8,788,638 | -1.35(-4.07%) |
Jan 27, 2011 | 33.13 | 33.25 | 32.45 | 33.01 | 9,558,366 | +0.28(+0.87%) |
Jan 26, 2011 | 32.69 | 33.27 | 32.11 | 32.73 | 9,740,838 | +0.20(+0.60%) |
Jan 25, 2011 | 33.30 | 33.39 | 32.33 | 32.53 | 7,724,104 | -0.46(-1.41%) |
Jan 24, 2011 | 33.83 | 33.89 | 32.54 | 33.00 | 12,484,274 | -0.83(-2.44%) |
Jan 21, 2011 | 34.81 | 34.85 | 32.89 | 33.82 | 14,398,218 | -0.14(-0.42%) |
Jan 20, 2011 | 35.51 | 36.18 | 33.91 | 33.96 | 16,052,547 | -6.15(-15.33%) |
Jan 19, 2011 | 41.63 | 42.83 | 40.12 | 40.12 | 13,372,785 | -1.71(-4.08%) |
Jan 18, 2011 | 41.59 | 42.33 | 40.90 | 41.82 | 10,253,193 | -0.65(-1.54%) |
Jan 14, 2011 | 44.76 | 44.76 | 41.73 | 42.47 | 21,853,398 | -2.51(-5.58%) |
Jan 13, 2011 | 45.60 | 47.08 | 44.72 | 44.98 | 15,534,397 | -0.95(-2.07%) |
Jan 12, 2011 | 47.33 | 47.70 | 45.78 | 45.94 | 12,429,313 | -0.50(-1.08%) |
Jan 11, 2011 | 45.60 | 47.70 | 45.50 | 46.44 | 16,320,995 | +1.30(+2.87%) |
Jan 10, 2011 | 47.92 | 47.97 | 44.64 | 45.14 | 16,604,031 | -2.98(-6.19%) |
Jan 07, 2011 | 48.67 | 49.45 | 47.78 | 48.12 | 16,241,822 | +0.57(+1.21%) |
Jan 06, 2011 | 48.03 | 49.13 | 47.23 | 47.55 | 14,587,555 | -0.39(-0.82%) |
Jan 05, 2011 | 44.41 | 47.96 | 44.24 | 47.94 | 19,158,940 | +3.28(+7.34%) |
Jan 04, 2011 | 45.61 | 45.61 | 44.11 | 44.66 | 6,912,467 | -1.00(-2.19%) |
Jan 03, 2011 | 45.89 | 45.99 | 44.83 | 45.66 | 6,875,975 | +0.34(+0.75%) |
Dec 31, 2010 | 45.23 | 45.90 | 44.98 | 45.32 | 3,975,982 | +0.07(+0.16%) |
Dec 30, 2010 | 44.80 | 46.27 | 44.52 | 45.25 | 8,609,883 | +0.20(+0.45%) |
Dec 29, 2010 | 46.34 | 46.53 | 44.91 | 45.05 | 7,898,986 | -1.31(-2.82%) |
Dec 28, 2010 | 48.34 | 48.52 | 45.40 | 46.35 | 17,828,908 | -0.35(-0.76%) |
Dec 27, 2010 | 42.78 | 47.95 | 42.62 | 46.71 | 21,964,372 | +3.97(+9.29%) |
Dec 23, 2010 | 43.98 | 44.24 | 42.24 | 42.73 | 5,658,540 | -1.12(-2.56%) |
Dec 22, 2010 | 43.85 | 44.65 | 43.54 | 43.86 | 7,921,409 | +0.46(+1.05%) |
Dec 21, 2010 | 42.54 | 43.51 | 42.14 | 43.40 | 7,045,539 | +1.38(+3.29%) |
Dec 20, 2010 | 41.34 | 42.75 | 41.28 | 42.02 | 8,619,329 | +0.68(+1.64%) |
Dec 17, 2010 | 40.89 | 41.48 | 40.78 | 41.34 | 5,683,147 | +0.36(+0.88%) |
Dec 16, 2010 | 40.48 | 41.66 | 40.26 | 40.98 | 7,489,049 | +0.72(+1.78%) |
Dec 15, 2010 | 40.47 | 41.08 | 39.54 | 40.26 | 9,739,287 | -0.46(-1.12%) |
Dec 14, 2010 | 38.21 | 42.12 | 38.08 | 40.72 | 28,167,882 | +2.56(+6.70%) |
Dec 13, 2010 | 38.73 | 39.05 | 37.41 | 38.16 | 7,995,313 | -0.34(-0.88%) |
Dec 10, 2010 | 37.37 | 39.22 | 37.05 | 38.50 | 21,536,936 | +0.92(+2.45%) |
Dec 09, 2010 | 33.38 | 38.23 | 33.04 | 37.58 | 29,149,758 | +4.37(+13.17%) |
Dec 08, 2010 | 34.39 | 34.93 | 33.14 | 33.21 | 5,735,357 | -1.36(-3.94%) |
Dec 07, 2010 | 34.59 | 35.00 | 34.37 | 34.57 | 3,981,897 | +0.28(+0.80%) |
Dec 06, 2010 | 34.22 | 34.49 | 33.85 | 34.29 | 2,336,429 | -0.13(-0.37%) |
Dec 03, 2010 | 33.50 | 34.59 | 33.33 | 34.42 | 4,347,917 | +0.69(+2.05%) |
Dec 02, 2010 | 33.22 | 33.89 | 33.15 | 33.73 | 3,880,196 | +0.47(+1.42%) |