Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.79 | 40.10 | 37.17 | 37.53 | 15,007,677 | -1.95(-4.94%) |
Feb 25, 2011 | 40.21 | 40.70 | 39.40 | 39.48 | 6,493,142 | -0.18(-0.45%) |
Feb 24, 2011 | 39.87 | 40.56 | 39.17 | 39.66 | 6,606,235 | -0.33(-0.83%) |
Feb 23, 2011 | 40.10 | 40.66 | 39.12 | 39.99 | 7,340,587 | -0.23(-0.57%) |
Feb 22, 2011 | 40.90 | 41.41 | 40.07 | 40.22 | 6,672,769 | -1.35(-3.25%) |
Feb 18, 2011 | 42.71 | 42.79 | 41.49 | 41.57 | 7,044,806 | -1.10(-2.58%) |
Feb 17, 2011 | 42.50 | 43.10 | 42.36 | 42.67 | 4,110,819 | -0.12(-0.28%) |
Feb 16, 2011 | 43.25 | 43.58 | 42.62 | 42.79 | 6,936,005 | -0.16(-0.37%) |
Feb 15, 2011 | 42.29 | 43.11 | 42.00 | 42.95 | 8,805,324 | +0.85(+2.02%) |
Feb 14, 2011 | 41.78 | 42.25 | 41.45 | 42.10 | 9,760,825 | +0.67(+1.62%) |
Feb 11, 2011 | 41.61 | 41.84 | 40.98 | 41.43 | 13,464,837 | +0.68(+1.67%) |
Feb 10, 2011 | 41.69 | 42.08 | 39.90 | 40.75 | 42,306,368 | -7.24(-15.09%) |
Feb 09, 2011 | 48.00 | 49.38 | 47.83 | 47.99 | 8,408,289 | -0.11(-0.23%) |
Feb 08, 2011 | 47.43 | 48.38 | 47.43 | 48.10 | 3,400,221 | +0.71(+1.50%) |
Feb 07, 2011 | 48.25 | 48.39 | 47.16 | 47.39 | 5,094,327 | -0.49(-1.02%) |
Feb 04, 2011 | 48.12 | 48.64 | 47.66 | 47.88 | 4,124,794 | -0.23(-0.48%) |
Feb 03, 2011 | 47.89 | 48.74 | 47.75 | 48.11 | 2,100,163 | +0.05(+0.10%) |
Feb 02, 2011 | 48.97 | 49.12 | 47.80 | 48.06 | 3,153,129 | -1.01(-2.06%) |
Feb 01, 2011 | 48.64 | 49.60 | 48.56 | 49.07 | 3,375,655 | +0.75(+1.55%) |
Jan 31, 2011 | 47.90 | 48.58 | 47.02 | 48.32 | 4,495,139 | +0.57(+1.19%) |
Jan 28, 2011 | 48.45 | 49.49 | 47.32 | 47.75 | 4,488,388 | -0.24(-0.50%) |
Jan 27, 2011 | 48.15 | 49.08 | 47.88 | 47.99 | 2,677,289 | -0.03(-0.06%) |
Jan 26, 2011 | 47.87 | 48.37 | 47.56 | 48.02 | 2,702,715 | +0.20(+0.42%) |
Jan 25, 2011 | 49.06 | 49.06 | 47.25 | 47.82 | 3,775,366 | -1.61(-3.26%) |
Jan 24, 2011 | 48.83 | 49.56 | 47.72 | 49.43 | 3,827,192 | +0.50(+1.02%) |
Jan 21, 2011 | 50.66 | 51.08 | 48.79 | 48.93 | 3,797,166 | -1.41(-2.80%) |
Jan 20, 2011 | 49.91 | 50.44 | 48.88 | 50.34 | 5,464,506 | -1.17(-2.27%) |
Jan 19, 2011 | 51.97 | 52.63 | 51.09 | 51.51 | 3,022,846 | -0.73(-1.40%) |
Jan 18, 2011 | 51.56 | 52.72 | 51.31 | 52.24 | 4,113,984 | +0.49(+0.95%) |
Jan 14, 2011 | 50.34 | 52.05 | 50.30 | 51.75 | 5,312,830 | +1.37(+2.72%) |
Jan 13, 2011 | 49.25 | 51.08 | 49.20 | 50.38 | 5,018,431 | +1.12(+2.27%) |
Jan 12, 2011 | 49.29 | 49.41 | 48.50 | 49.26 | 3,365,933 | +0.51(+1.05%) |
Jan 11, 2011 | 49.46 | 49.59 | 48.33 | 48.75 | 2,938,525 | -0.04(-0.08%) |
Jan 10, 2011 | 48.41 | 49.10 | 47.39 | 48.79 | 3,174,272 | +0.10(+0.21%) |
Jan 07, 2011 | 48.56 | 48.92 | 47.81 | 48.69 | 2,754,069 | +0.24(+0.50%) |
Jan 06, 2011 | 48.96 | 49.33 | 48.30 | 48.45 | 2,396,542 | -0.40(-0.82%) |
Jan 05, 2011 | 47.07 | 49.34 | 46.69 | 48.85 | 6,109,141 | +1.71(+3.63%) |
Jan 04, 2011 | 48.45 | 48.73 | 46.80 | 47.14 | 4,083,708 | -1.12(-2.32%) |
Jan 03, 2011 | 47.61 | 49.15 | 47.58 | 48.26 | 3,595,594 | +1.21(+2.57%) |
Dec 31, 2010 | 47.56 | 47.68 | 46.92 | 47.05 | 2,238,960 | -0.63(-1.32%) |
Dec 30, 2010 | 47.86 | 48.20 | 47.65 | 47.68 | 1,766,967 | -0.24(-0.50%) |
Dec 29, 2010 | 47.84 | 48.25 | 47.71 | 47.92 | 1,099,427 | +0.16(+0.34%) |
Dec 28, 2010 | 48.20 | 48.47 | 47.62 | 47.76 | 1,258,899 | -0.43(-0.89%) |
Dec 27, 2010 | 47.83 | 48.52 | 47.28 | 48.19 | 2,024,947 | +0.09(+0.19%) |
Dec 23, 2010 | 48.80 | 48.80 | 47.76 | 48.10 | 3,558,256 | -0.69(-1.41%) |
Dec 22, 2010 | 50.20 | 50.27 | 48.72 | 48.79 | 3,234,787 | -1.60(-3.18%) |
Dec 21, 2010 | 49.69 | 50.39 | 49.25 | 50.39 | 2,803,179 | +1.22(+2.48%) |
Dec 20, 2010 | 50.49 | 50.69 | 48.16 | 49.17 | 5,623,217 | -1.70(-3.34%) |
Dec 17, 2010 | 50.11 | 50.87 | 49.65 | 50.87 | 6,731,266 | +0.87(+1.74%) |
Dec 16, 2010 | 49.11 | 50.27 | 48.69 | 50.00 | 4,307,282 | +0.86(+1.75%) |
Dec 15, 2010 | 49.26 | 50.25 | 48.69 | 49.14 | 3,480,154 | -0.35(-0.71%) |
Dec 14, 2010 | 50.87 | 50.88 | 49.25 | 49.49 | 3,683,071 | -1.19(-2.35%) |
Dec 13, 2010 | 51.84 | 52.05 | 50.51 | 50.68 | 3,618,242 | -0.65(-1.27%) |
Dec 10, 2010 | 52.53 | 52.58 | 50.62 | 51.33 | 5,626,790 | -1.17(-2.23%) |
Dec 09, 2010 | 53.40 | 53.75 | 51.43 | 52.50 | 5,904,801 | -1.60(-2.96%) |
Dec 08, 2010 | 54.28 | 54.65 | 53.40 | 54.10 | 2,578,300 | -0.02(-0.04%) |
Dec 07, 2010 | 53.95 | 54.30 | 53.11 | 54.12 | 5,469,815 | +1.21(+2.29%) |
Dec 06, 2010 | 53.30 | 53.49 | 52.41 | 52.91 | 2,370,255 | -0.05(-0.09%) |
Dec 03, 2010 | 52.11 | 53.14 | 52.08 | 52.96 | 2,793,530 | +0.51(+0.97%) |
Dec 02, 2010 | 53.34 | 53.75 | 52.35 | 52.45 | 4,186,555 | -0.91(-1.71%) |