Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.04 | 36.22 | 35.68 | 35.91 | 10,918,575 | +0.03(+0.09%) |
Feb 25, 2011 | 35.92 | 36.07 | 35.50 | 35.87 | 12,062,557 | -0.02(-0.07%) |
Feb 24, 2011 | 35.67 | 36.22 | 35.46 | 35.90 | 12,835,627 | +0.10(+0.28%) |
Feb 23, 2011 | 36.43 | 36.69 | 35.45 | 35.80 | 11,982,900 | -0.70(-1.92%) |
Feb 22, 2011 | 37.04 | 37.19 | 36.32 | 36.50 | 11,197,533 | -1.02(-2.72%) |
Feb 18, 2011 | 37.58 | 37.64 | 37.21 | 37.52 | 15,131,895 | -0.21(-0.55%) |
Feb 17, 2011 | 38.36 | 38.47 | 37.65 | 37.73 | 13,031,445 | -0.87(-2.24%) |
Feb 16, 2011 | 38.26 | 38.67 | 38.13 | 38.59 | 8,509,476 | +0.53(+1.39%) |
Feb 15, 2011 | 38.32 | 38.61 | 37.83 | 38.07 | 6,717,657 | -0.27(-0.71%) |
Feb 14, 2011 | 38.26 | 38.68 | 38.12 | 38.34 | 6,393,172 | -0.19(-0.49%) |
Feb 11, 2011 | 38.13 | 38.56 | 38.11 | 38.53 | 8,016,833 | +0.15(+0.39%) |
Feb 10, 2011 | 37.63 | 38.39 | 37.37 | 38.38 | 11,182,795 | +0.70(+1.86%) |
Feb 09, 2011 | 37.81 | 37.95 | 37.25 | 37.68 | 10,570,734 | -0.13(-0.35%) |
Feb 08, 2011 | 36.81 | 37.88 | 36.77 | 37.81 | 11,921,143 | +0.87(+2.37%) |
Feb 07, 2011 | 36.23 | 37.17 | 36.16 | 36.94 | 11,390,083 | +0.82(+2.28%) |
Feb 04, 2011 | 35.87 | 36.18 | 35.58 | 36.11 | 7,415,910 | +0.24(+0.67%) |
Feb 03, 2011 | 35.97 | 36.05 | 35.56 | 35.87 | 6,310,368 | -0.16(-0.43%) |
Feb 02, 2011 | 35.76 | 36.30 | 35.71 | 36.03 | 8,310,605 | +0.10(+0.28%) |
Feb 01, 2011 | 35.88 | 36.16 | 35.63 | 35.93 | 13,843,351 | +0.18(+0.51%) |
Jan 31, 2011 | 36.37 | 36.45 | 35.67 | 35.75 | 12,049,802 | -0.40(-1.09%) |
Jan 28, 2011 | 36.71 | 36.76 | 35.78 | 36.15 | 12,035,577 | -0.56(-1.53%) |
Jan 27, 2011 | 36.67 | 36.90 | 36.28 | 36.71 | 9,794,387 | +0.07(+0.18%) |
Jan 26, 2011 | 37.01 | 37.04 | 36.63 | 36.64 | 9,806,439 | -0.28(-0.76%) |
Jan 25, 2011 | 36.98 | 37.29 | 36.42 | 36.92 | 19,521,144 | -0.82(-2.16%) |
Jan 24, 2011 | 37.95 | 38.14 | 37.46 | 37.74 | 11,201,290 | -0.17(-0.46%) |
Jan 21, 2011 | 37.71 | 38.07 | 37.51 | 37.91 | 10,611,912 | +0.60(+1.61%) |
Jan 20, 2011 | 36.87 | 37.62 | 36.85 | 37.31 | 9,207,484 | +0.02(+0.07%) |
Jan 19, 2011 | 37.25 | 37.66 | 36.92 | 37.28 | 17,494,998 | -0.93(-2.44%) |
Jan 18, 2011 | 37.94 | 38.49 | 37.74 | 38.21 | 9,791,587 | +0.10(+0.26%) |
Jan 14, 2011 | 37.03 | 38.37 | 37.00 | 38.12 | 12,935,884 | +0.98(+2.64%) |
Jan 13, 2011 | 36.93 | 37.38 | 36.88 | 37.13 | 7,720,487 | +0.05(+0.13%) |
Jan 12, 2011 | 37.45 | 37.74 | 36.95 | 37.09 | 9,895,247 | -0.03(-0.09%) |
Jan 11, 2011 | 37.07 | 37.45 | 36.92 | 37.12 | 7,188,023 | +0.48(+1.30%) |
Jan 10, 2011 | 36.43 | 36.79 | 36.27 | 36.64 | 6,634,922 | +0.08(+0.23%) |
Jan 07, 2011 | 37.03 | 37.05 | 36.26 | 36.56 | 7,755,134 | -0.14(-0.39%) |
Jan 06, 2011 | 37.40 | 37.58 | 36.63 | 36.70 | 7,707,433 | -0.42(-1.13%) |
Jan 05, 2011 | 36.34 | 37.22 | 36.19 | 37.12 | 12,926,090 | +1.05(+2.90%) |
Jan 04, 2011 | 36.45 | 36.45 | 35.46 | 36.07 | 17,138,284 | +0.45(+1.27%) |
Jan 03, 2011 | 35.54 | 35.80 | 35.38 | 35.62 | 9,209,452 | +0.39(+1.12%) |
Dec 31, 2010 | 34.89 | 35.27 | 34.80 | 35.23 | 4,220,536 | +0.34(+0.96%) |
Dec 30, 2010 | 35.10 | 35.15 | 34.83 | 34.89 | 5,329,714 | -0.29(-0.82%) |
Dec 29, 2010 | 35.13 | 35.28 | 34.98 | 35.18 | 3,963,861 | +0.06(+0.16%) |
Dec 28, 2010 | 35.29 | 35.38 | 34.92 | 35.12 | 4,899,077 | -0.21(-0.60%) |
Dec 27, 2010 | 35.06 | 35.50 | 34.97 | 35.33 | 5,464,466 | +0.23(+0.65%) |
Dec 23, 2010 | 35.32 | 35.58 | 34.94 | 35.10 | 5,887,430 | -0.03(-0.09%) |
Dec 22, 2010 | 35.51 | 35.61 | 34.98 | 35.14 | 9,404,920 | -0.34(-0.97%) |
Dec 21, 2010 | 35.27 | 35.62 | 35.13 | 35.48 | 12,555,827 | +0.60(+1.72%) |
Dec 20, 2010 | 35.77 | 36.82 | 33.86 | 34.88 | 38,492,576 | -1.24(-3.43%) |
Dec 17, 2010 | 36.52 | 36.80 | 36.00 | 36.12 | 21,079,580 | -0.46(-1.26%) |
Dec 16, 2010 | 37.82 | 38.09 | 36.56 | 36.58 | 18,749,276 | -1.27(-3.36%) |
Dec 15, 2010 | 37.83 | 38.39 | 37.59 | 37.85 | 8,959,027 | -0.07(-0.17%) |
Dec 14, 2010 | 37.99 | 38.39 | 37.82 | 37.92 | 7,033,293 | -0.14(-0.37%) |
Dec 13, 2010 | 38.14 | 38.39 | 37.87 | 38.06 | 10,119,919 | +0.09(+0.24%) |
Dec 10, 2010 | 37.56 | 38.04 | 37.55 | 37.97 | 10,011,032 | +0.37(+0.98%) |
Dec 09, 2010 | 37.58 | 37.67 | 37.17 | 37.60 | 8,557,417 | +0.15(+0.39%) |
Dec 08, 2010 | 36.85 | 37.47 | 36.77 | 37.45 | 10,441,152 | +0.70(+1.90%) |
Dec 07, 2010 | 37.31 | 37.46 | 36.72 | 36.75 | 11,813,918 | -0.18(-0.49%) |
Dec 06, 2010 | 36.65 | 36.98 | 36.56 | 36.93 | 8,040,037 | +0.10(+0.27%) |
Dec 03, 2010 | 36.65 | 36.93 | 36.46 | 36.84 | 11,130,909 | -0.08(-0.22%) |
Dec 02, 2010 | 36.45 | 36.99 | 36.32 | 36.92 | 13,333,388 | +0.56(+1.53%) |