Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.11 | 40.74 | 39.96 | 40.66 | 2,836,677 | +0.61(+1.53%) |
Feb 25, 2011 | 39.47 | 40.09 | 39.47 | 40.05 | 1,941,434 | +0.66(+1.67%) |
Feb 24, 2011 | 38.89 | 39.65 | 38.87 | 39.39 | 2,605,506 | +0.46(+1.17%) |
Feb 23, 2011 | 39.26 | 39.68 | 38.59 | 38.93 | 2,987,050 | -0.20(-0.51%) |
Feb 22, 2011 | 40.28 | 40.28 | 39.08 | 39.13 | 3,173,839 | -1.56(-3.83%) |
Feb 18, 2011 | 40.29 | 41.02 | 40.21 | 40.69 | 2,463,992 | +0.31(+0.77%) |
Feb 17, 2011 | 40.40 | 40.59 | 40.15 | 40.38 | 2,025,165 | -0.20(-0.50%) |
Feb 16, 2011 | 40.64 | 40.96 | 40.50 | 40.58 | 1,867,149 | +0.21(+0.52%) |
Feb 15, 2011 | 40.64 | 40.88 | 40.26 | 40.37 | 1,753,970 | -0.43(-1.07%) |
Feb 14, 2011 | 40.36 | 41.15 | 40.10 | 40.81 | 2,333,910 | +0.26(+0.64%) |
Feb 11, 2011 | 39.80 | 40.82 | 39.66 | 40.55 | 3,578,680 | +0.61(+1.53%) |
Feb 10, 2011 | 39.80 | 40.05 | 39.28 | 39.94 | 2,161,426 | -0.08(-0.20%) |
Feb 09, 2011 | 39.65 | 40.05 | 39.27 | 40.02 | 2,744,233 | +0.19(+0.48%) |
Feb 08, 2011 | 39.10 | 40.00 | 39.00 | 39.83 | 2,502,226 | +0.49(+1.24%) |
Feb 07, 2011 | 39.17 | 40.25 | 38.89 | 39.34 | 5,794,334 | -0.71(-1.77%) |
Feb 04, 2011 | 39.55 | 40.63 | 39.21 | 40.05 | 4,682,020 | +0.46(+1.15%) |
Feb 03, 2011 | 37.04 | 39.99 | 36.92 | 39.60 | 13,148,816 | +4.90(+14.13%) |
Feb 02, 2011 | 34.84 | 35.00 | 34.33 | 34.70 | 3,762,360 | -0.35(-1.00%) |
Feb 01, 2011 | 34.83 | 35.11 | 34.80 | 35.05 | 3,345,719 | +0.37(+1.08%) |
Jan 31, 2011 | 34.72 | 35.04 | 34.67 | 34.67 | 2,841,535 | +0.18(+0.52%) |
Jan 28, 2011 | 35.09 | 35.18 | 34.44 | 34.49 | 1,943,561 | -0.59(-1.69%) |
Jan 27, 2011 | 35.08 | 35.25 | 34.94 | 35.08 | 4,353,215 | +0.00(+0.01%) |
Jan 26, 2011 | 34.95 | 35.26 | 34.79 | 35.08 | 3,715,461 | +0.14(+0.39%) |
Jan 25, 2011 | 35.92 | 35.96 | 34.83 | 34.94 | 4,538,357 | -1.00(-2.79%) |
Jan 24, 2011 | 36.14 | 36.23 | 35.86 | 35.95 | 1,885,104 | -0.12(-0.33%) |
Jan 21, 2011 | 36.12 | 36.48 | 36.01 | 36.07 | 2,134,439 | +0.05(+0.14%) |
Jan 20, 2011 | 35.96 | 36.05 | 35.77 | 36.01 | 2,724,704 | -0.04(-0.11%) |
Jan 19, 2011 | 36.04 | 36.26 | 35.89 | 36.05 | 2,323,809 | -0.04(-0.12%) |
Jan 18, 2011 | 36.26 | 36.27 | 35.90 | 36.10 | 2,698,476 | -0.08(-0.21%) |
Jan 14, 2011 | 36.09 | 36.18 | 35.96 | 36.17 | 1,907,753 | +0.08(+0.23%) |
Jan 13, 2011 | 35.89 | 36.20 | 35.85 | 36.09 | 1,936,066 | +0.12(+0.34%) |
Jan 12, 2011 | 35.85 | 36.12 | 35.83 | 35.97 | 4,190,824 | +0.31(+0.86%) |
Jan 11, 2011 | 35.10 | 35.70 | 35.04 | 35.67 | 3,519,759 | +0.64(+1.83%) |
Jan 10, 2011 | 34.56 | 35.09 | 34.49 | 35.02 | 3,068,536 | +0.30(+0.87%) |
Jan 07, 2011 | 35.05 | 35.18 | 34.31 | 34.72 | 4,460,234 | -0.20(-0.57%) |
Jan 06, 2011 | 35.76 | 35.81 | 34.72 | 34.92 | 3,552,374 | -0.66(-1.85%) |
Jan 05, 2011 | 35.45 | 35.82 | 35.21 | 35.58 | 4,081,014 | +0.38(+1.08%) |
Jan 04, 2011 | 34.76 | 35.23 | 34.64 | 35.20 | 3,637,084 | +0.56(+1.60%) |
Jan 03, 2011 | 34.99 | 35.01 | 34.53 | 34.64 | 2,468,970 | -0.11(-0.32%) |
Dec 31, 2010 | 34.29 | 35.08 | 34.26 | 34.76 | 2,402,964 | +0.44(+1.29%) |
Dec 30, 2010 | 34.28 | 34.50 | 34.17 | 34.31 | 1,185,828 | -0.03(-0.08%) |
Dec 29, 2010 | 34.35 | 34.42 | 34.30 | 34.34 | 634,946 | +0.06(+0.16%) |
Dec 28, 2010 | 34.35 | 34.36 | 34.08 | 34.28 | 1,222,051 | -0.02(-0.06%) |
Dec 27, 2010 | 34.26 | 34.45 | 34.15 | 34.30 | 1,043,544 | -0.12(-0.34%) |
Dec 23, 2010 | 34.26 | 34.56 | 34.22 | 34.42 | 837,489 | +0.05(+0.14%) |
Dec 22, 2010 | 34.48 | 34.51 | 34.22 | 34.37 | 1,149,537 | -0.12(-0.34%) |
Dec 21, 2010 | 34.27 | 34.52 | 34.15 | 34.49 | 2,041,537 | +0.43(+1.26%) |
Dec 20, 2010 | 34.15 | 34.24 | 33.80 | 34.06 | 2,035,941 | -0.09(-0.28%) |
Dec 17, 2010 | 33.67 | 34.21 | 33.65 | 34.15 | 2,173,950 | +0.42(+1.24%) |
Dec 16, 2010 | 33.80 | 33.82 | 33.44 | 33.74 | 1,370,160 | -0.04(-0.11%) |
Dec 15, 2010 | 33.87 | 34.02 | 33.71 | 33.77 | 1,862,865 | -0.22(-0.66%) |
Dec 14, 2010 | 33.05 | 34.21 | 33.05 | 34.00 | 3,698,878 | +0.96(+2.91%) |
Dec 13, 2010 | 33.67 | 33.67 | 32.87 | 33.04 | 5,662,020 | -0.59(-1.77%) |
Dec 10, 2010 | 33.70 | 33.84 | 33.33 | 33.63 | 2,105,808 | -0.06(-0.18%) |
Dec 09, 2010 | 33.46 | 33.84 | 33.35 | 33.69 | 2,876,634 | +0.35(+1.06%) |
Dec 08, 2010 | 33.52 | 33.69 | 33.28 | 33.34 | 1,933,059 | -0.27(-0.81%) |
Dec 07, 2010 | 33.80 | 33.95 | 33.52 | 33.61 | 2,357,924 | +0.06(+0.19%) |
Dec 06, 2010 | 33.30 | 33.63 | 33.26 | 33.55 | 2,839,134 | +0.24(+0.72%) |
Dec 03, 2010 | 33.53 | 33.58 | 33.19 | 33.31 | 2,971,926 | -0.31(-0.91%) |
Dec 02, 2010 | 33.09 | 33.61 | 33.01 | 33.61 | 3,280,424 | +0.38(+1.15%) |