Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.91 | 39.57 | 38.83 | 39.32 | 7,966,484 | +0.63(+1.64%) |
Feb 25, 2011 | 38.34 | 38.71 | 38.18 | 38.68 | 4,898,365 | +0.45(+1.19%) |
Feb 24, 2011 | 37.97 | 38.38 | 37.60 | 38.23 | 6,875,351 | +0.08(+0.20%) |
Feb 23, 2011 | 38.71 | 39.06 | 37.82 | 38.15 | 5,491,075 | -0.53(-1.37%) |
Feb 22, 2011 | 39.44 | 39.98 | 38.53 | 38.68 | 6,775,543 | -1.34(-3.36%) |
Feb 18, 2011 | 40.33 | 40.33 | 39.73 | 40.03 | 5,463,026 | -0.18(-0.45%) |
Feb 17, 2011 | 39.55 | 40.31 | 39.34 | 40.21 | 6,465,250 | +0.38(+0.96%) |
Feb 16, 2011 | 38.85 | 39.86 | 38.59 | 39.82 | 7,452,601 | +1.06(+2.74%) |
Feb 15, 2011 | 38.22 | 38.82 | 38.04 | 38.76 | 5,680,561 | +0.39(+1.01%) |
Feb 14, 2011 | 38.83 | 38.83 | 37.98 | 38.37 | 7,878,787 | -0.53(-1.37%) |
Feb 11, 2011 | 38.74 | 38.98 | 38.03 | 38.90 | 5,815,565 | +0.08(+0.22%) |
Feb 10, 2011 | 38.67 | 38.97 | 38.02 | 38.82 | 10,300,031 | +1.12(+2.96%) |
Feb 09, 2011 | 38.04 | 38.22 | 37.43 | 37.70 | 8,061,224 | -0.53(-1.37%) |
Feb 08, 2011 | 38.16 | 38.37 | 38.01 | 38.23 | 5,831,053 | -0.01(-0.02%) |
Feb 07, 2011 | 37.81 | 38.28 | 37.63 | 38.24 | 6,264,720 | +0.66(+1.76%) |
Feb 04, 2011 | 37.26 | 37.78 | 37.03 | 37.57 | 4,559,631 | +0.29(+0.79%) |
Feb 03, 2011 | 37.30 | 37.50 | 36.65 | 37.28 | 4,572,395 | +0.05(+0.14%) |
Feb 02, 2011 | 37.80 | 38.04 | 37.17 | 37.23 | 3,675,196 | -0.64(-1.69%) |
Feb 01, 2011 | 37.19 | 38.02 | 37.18 | 37.87 | 6,105,133 | +1.13(+3.07%) |
Jan 31, 2011 | 36.62 | 37.04 | 36.56 | 36.74 | 3,720,387 | +0.24(+0.65%) |
Jan 28, 2011 | 37.83 | 37.83 | 36.43 | 36.50 | 5,829,045 | -1.22(-3.25%) |
Jan 27, 2011 | 37.29 | 37.74 | 37.06 | 37.72 | 5,375,989 | +0.36(+0.96%) |
Jan 26, 2011 | 36.98 | 37.45 | 36.73 | 37.36 | 4,909,846 | +0.69(+1.87%) |
Jan 25, 2011 | 36.42 | 36.74 | 36.23 | 36.68 | 4,343,989 | +0.06(+0.16%) |
Jan 24, 2011 | 36.74 | 36.86 | 36.31 | 36.62 | 3,723,050 | -0.09(-0.24%) |
Jan 21, 2011 | 36.67 | 36.84 | 36.41 | 36.71 | 4,136,591 | +0.39(+1.07%) |
Jan 20, 2011 | 35.98 | 36.34 | 35.66 | 36.32 | 5,489,668 | +0.31(+0.86%) |
Jan 19, 2011 | 36.93 | 36.98 | 35.79 | 36.01 | 6,009,138 | -0.98(-2.65%) |
Jan 18, 2011 | 36.77 | 37.26 | 36.56 | 36.99 | 6,147,215 | +0.14(+0.37%) |
Jan 14, 2011 | 36.33 | 36.86 | 36.15 | 36.85 | 5,839,271 | +0.43(+1.18%) |
Jan 13, 2011 | 36.74 | 37.01 | 36.09 | 36.42 | 6,502,674 | -0.35(-0.96%) |
Jan 12, 2011 | 36.18 | 36.78 | 36.06 | 36.77 | 5,847,450 | +0.69(+1.90%) |
Jan 11, 2011 | 35.88 | 36.28 | 35.76 | 36.09 | 3,921,485 | +0.33(+0.92%) |
Jan 10, 2011 | 35.67 | 36.05 | 35.16 | 35.76 | 4,970,309 | -0.20(-0.55%) |
Jan 07, 2011 | 36.67 | 36.80 | 35.79 | 35.95 | 6,095,718 | -0.45(-1.23%) |
Jan 06, 2011 | 36.54 | 36.75 | 36.27 | 36.40 | 5,840,119 | -0.16(-0.43%) |
Jan 05, 2011 | 36.36 | 36.70 | 36.28 | 36.56 | 6,536,488 | +0.11(+0.31%) |
Jan 04, 2011 | 36.20 | 36.56 | 36.13 | 36.44 | 5,933,459 | +0.20(+0.54%) |
Jan 03, 2011 | 35.49 | 36.35 | 35.36 | 36.25 | 5,591,054 | +1.18(+3.37%) |
Dec 31, 2010 | 34.94 | 35.14 | 34.80 | 35.06 | 2,480,294 | +0.11(+0.32%) |
Dec 30, 2010 | 35.18 | 35.35 | 34.78 | 34.95 | 3,062,324 | -0.26(-0.73%) |
Dec 29, 2010 | 35.63 | 35.69 | 35.21 | 35.21 | 3,390,260 | -0.30(-0.86%) |
Dec 28, 2010 | 35.69 | 35.83 | 35.48 | 35.51 | 4,048,514 | -0.15(-0.42%) |
Dec 27, 2010 | 35.35 | 35.74 | 35.19 | 35.66 | 3,421,224 | +0.20(+0.56%) |
Dec 23, 2010 | 35.66 | 35.78 | 35.28 | 35.46 | 3,572,690 | -0.34(-0.95%) |
Dec 22, 2010 | 35.54 | 35.88 | 35.54 | 35.80 | 6,196,598 | +0.23(+0.65%) |
Dec 21, 2010 | 35.05 | 35.60 | 35.05 | 35.57 | 6,525,787 | +0.65(+1.85%) |
Dec 20, 2010 | 34.80 | 35.06 | 34.57 | 34.93 | 7,267,830 | +0.23(+0.67%) |
Dec 17, 2010 | 34.28 | 34.84 | 34.14 | 34.69 | 13,680,985 | +0.44(+1.27%) |
Dec 16, 2010 | 34.04 | 34.71 | 33.92 | 34.26 | 9,422,627 | +0.50(+1.49%) |
Dec 15, 2010 | 33.57 | 34.17 | 33.45 | 33.76 | 7,124,307 | +0.11(+0.34%) |
Dec 14, 2010 | 33.95 | 33.98 | 33.56 | 33.64 | 6,792,856 | -0.24(-0.72%) |
Dec 13, 2010 | 34.15 | 34.23 | 33.79 | 33.89 | 9,080,514 | -0.05(-0.16%) |
Dec 10, 2010 | 33.71 | 33.96 | 33.30 | 33.94 | 7,539,266 | +0.30(+0.89%) |
Dec 09, 2010 | 33.31 | 33.73 | 33.13 | 33.64 | 8,513,214 | +0.52(+1.57%) |
Dec 08, 2010 | 32.07 | 33.15 | 32.04 | 33.12 | 12,141,425 | +1.09(+3.39%) |
Dec 07, 2010 | 32.53 | 32.53 | 31.89 | 32.04 | 8,211,001 | +0.11(+0.36%) |
Dec 06, 2010 | 31.86 | 32.13 | 31.81 | 31.92 | 4,854,071 | -0.11(-0.35%) |
Dec 03, 2010 | 31.93 | 32.12 | 31.57 | 32.04 | 12,645,285 | -0.17(-0.52%) |
Dec 02, 2010 | 31.03 | 32.24 | 31.03 | 32.20 | 9,067,417 | +1.18(+3.79%) |