Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 43.62 | 43.92 | 43.28 | 43.70 | 18,060,020 | +0.22(+0.51%) |
Feb 25, 2011 | 43.62 | 43.77 | 43.08 | 43.47 | 24,544,672 | +0.05(+0.12%) |
Feb 24, 2011 | 43.51 | 43.52 | 43.01 | 43.42 | 25,937,580 | +0.35(+0.82%) |
Feb 23, 2011 | 42.62 | 43.32 | 42.42 | 43.07 | 29,114,458 | +0.38(+0.88%) |
Feb 22, 2011 | 43.12 | 43.67 | 42.61 | 42.69 | 32,165,102 | -1.33(-3.02%) |
Feb 18, 2011 | 43.63 | 44.05 | 43.54 | 44.02 | 20,320,552 | +0.32(+0.74%) |
Feb 17, 2011 | 43.30 | 43.85 | 43.18 | 43.69 | 21,676,686 | +0.23(+0.54%) |
Feb 16, 2011 | 43.02 | 43.47 | 42.82 | 43.46 | 26,839,568 | +0.68(+1.58%) |
Feb 15, 2011 | 42.57 | 43.06 | 42.57 | 42.78 | 16,488,834 | +0.05(+0.12%) |
Feb 14, 2011 | 42.09 | 42.88 | 42.08 | 42.73 | 20,318,652 | +0.43(+1.02%) |
Feb 11, 2011 | 41.48 | 42.42 | 41.25 | 42.30 | 31,346,632 | +0.99(+2.39%) |
Feb 10, 2011 | 41.38 | 45.08 | 41.24 | 41.31 | 27,799,860 | -0.09(-0.23%) |
Feb 09, 2011 | 42.02 | 42.18 | 41.27 | 41.41 | 30,824,510 | -1.16(-2.74%) |
Feb 08, 2011 | 42.57 | 42.65 | 42.12 | 42.57 | 26,518,266 | +0.61(+1.46%) |
Feb 07, 2011 | 42.01 | 42.54 | 41.95 | 41.96 | 26,139,976 | -0.43(-1.01%) |
Feb 04, 2011 | 42.77 | 42.82 | 41.92 | 42.39 | 28,889,248 | -0.74(-1.71%) |
Feb 03, 2011 | 43.15 | 43.29 | 42.70 | 43.12 | 22,438,608 | -0.05(-0.11%) |
Feb 02, 2011 | 43.84 | 44.08 | 43.04 | 43.17 | 26,332,488 | -0.76(-1.74%) |
Feb 01, 2011 | 43.54 | 44.10 | 43.48 | 43.94 | 22,731,588 | +0.87(+2.02%) |
Jan 31, 2011 | 42.95 | 43.32 | 42.79 | 43.07 | 28,320,946 | +0.38(+0.90%) |
Jan 28, 2011 | 43.60 | 43.60 | 41.94 | 42.68 | 44,500,680 | -0.94(-2.14%) |
Jan 27, 2011 | 44.30 | 44.46 | 43.54 | 43.62 | 25,246,070 | -0.66(-1.50%) |
Jan 26, 2011 | 44.70 | 44.70 | 44.10 | 44.28 | 19,330,874 | +0.01(+0.03%) |
Jan 25, 2011 | 44.55 | 44.55 | 43.87 | 44.27 | 16,394,867 | -0.44(-0.97%) |
Jan 24, 2011 | 44.17 | 44.71 | 44.05 | 44.71 | 18,711,398 | +0.59(+1.33%) |
Jan 21, 2011 | 44.95 | 44.97 | 44.08 | 44.12 | 26,336,442 | -0.51(-1.13%) |
Jan 20, 2011 | 44.90 | 44.96 | 44.22 | 44.62 | 24,782,436 | -0.61(-1.34%) |
Jan 19, 2011 | 45.80 | 45.82 | 44.92 | 45.23 | 22,728,884 | -0.56(-1.23%) |
Jan 18, 2011 | 45.77 | 45.90 | 45.54 | 45.80 | 15,044,524 | +0.26(+0.57%) |
Jan 14, 2011 | 45.28 | 45.66 | 45.23 | 45.54 | 12,808,359 | +0.00(+0.00%) |
Jan 13, 2011 | 46.32 | 46.47 | 45.35 | 45.54 | 18,198,888 | -0.73(-1.58%) |
Jan 12, 2011 | 45.65 | 46.53 | 45.63 | 46.27 | 35,130,724 | +1.01(+2.22%) |
Jan 11, 2011 | 44.84 | 45.35 | 44.71 | 45.26 | 28,623,166 | +0.95(+2.15%) |
Jan 10, 2011 | 44.51 | 44.59 | 44.24 | 44.31 | 29,390,564 | -0.45(-1.01%) |
Jan 07, 2011 | 45.39 | 45.44 | 44.45 | 44.76 | 26,406,462 | -0.41(-0.91%) |
Jan 06, 2011 | 45.58 | 45.70 | 45.05 | 45.17 | 23,647,610 | -0.45(-0.99%) |
Jan 05, 2011 | 45.66 | 46.27 | 45.63 | 45.63 | 39,375,212 | -0.54(-1.17%) |
Jan 04, 2011 | 45.87 | 46.17 | 45.20 | 46.17 | 26,495,622 | +0.21(+0.45%) |
Jan 03, 2011 | 45.84 | 46.27 | 45.82 | 45.96 | 34,679,192 | +0.42(+0.93%) |
Dec 31, 2010 | 45.20 | 45.71 | 44.99 | 45.54 | 8,734,458 | +0.25(+0.55%) |
Dec 30, 2010 | 44.93 | 45.31 | 44.36 | 45.29 | 19,191,394 | +0.62(+1.40%) |
Dec 29, 2010 | 43.78 | 44.71 | 43.76 | 44.67 | 17,740,854 | +1.18(+2.70%) |
Dec 28, 2010 | 43.52 | 43.58 | 43.23 | 43.49 | 10,640,577 | +0.05(+0.11%) |
Dec 27, 2010 | 43.42 | 43.57 | 43.28 | 43.44 | 9,571,663 | -0.27(-0.62%) |
Dec 23, 2010 | 43.42 | 43.84 | 43.33 | 43.71 | 12,300,843 | -0.05(-0.12%) |
Dec 22, 2010 | 43.21 | 43.78 | 43.02 | 43.77 | 12,827,883 | +0.44(+1.02%) |
Dec 21, 2010 | 43.07 | 43.67 | 43.07 | 43.33 | 22,595,170 | +0.73(+1.71%) |
Dec 20, 2010 | 42.99 | 43.05 | 42.35 | 42.60 | 33,235,198 | -0.43(-1.00%) |
Dec 17, 2010 | 42.61 | 43.05 | 42.52 | 43.03 | 23,376,760 | +0.22(+0.50%) |
Dec 16, 2010 | 42.98 | 43.10 | 42.61 | 42.81 | 21,038,558 | +0.00(+0.00%) |
Dec 15, 2010 | 43.26 | 43.42 | 42.75 | 42.81 | 23,354,800 | -0.91(-2.08%) |
Dec 14, 2010 | 43.42 | 43.88 | 43.36 | 43.72 | 21,969,056 | +0.04(+0.09%) |
Dec 13, 2010 | 43.35 | 43.89 | 43.21 | 43.68 | 24,043,668 | +0.69(+1.60%) |
Dec 10, 2010 | 42.62 | 43.01 | 42.43 | 42.99 | 21,562,108 | +0.38(+0.89%) |
Dec 09, 2010 | 43.27 | 43.31 | 42.37 | 42.61 | 31,659,976 | -0.53(-1.24%) |
Dec 08, 2010 | 43.69 | 43.89 | 42.97 | 43.15 | 26,217,692 | -0.57(-1.30%) |
Dec 07, 2010 | 44.96 | 45.00 | 43.61 | 43.72 | 24,919,732 | -0.42(-0.95%) |
Dec 06, 2010 | 44.21 | 44.37 | 44.05 | 44.14 | 20,763,162 | -0.29(-0.65%) |
Dec 03, 2010 | 43.73 | 44.52 | 43.64 | 44.43 | 23,687,422 | +0.41(+0.93%) |
Dec 02, 2010 | 43.70 | 44.10 | 43.65 | 44.02 | 28,311,620 | +0.49(+1.14%) |