Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 41.16 | 41.21 | 40.52 | 40.81 | 6,036,266 | -0.21(-0.52%) |
Feb 25, 2011 | 40.65 | 41.16 | 40.61 | 41.02 | 3,533,271 | +0.51(+1.25%) |
Feb 24, 2011 | 40.51 | 40.80 | 40.17 | 40.52 | 6,263,473 | -0.16(-0.39%) |
Feb 23, 2011 | 41.34 | 41.50 | 40.46 | 40.67 | 6,501,556 | -0.66(-1.61%) |
Feb 22, 2011 | 41.65 | 41.94 | 41.21 | 41.34 | 6,094,117 | -0.92(-2.19%) |
Feb 18, 2011 | 42.27 | 42.58 | 42.04 | 42.26 | 5,644,459 | +0.08(+0.19%) |
Feb 17, 2011 | 42.14 | 42.40 | 41.96 | 42.18 | 4,133,594 | +0.05(+0.11%) |
Feb 16, 2011 | 42.16 | 42.31 | 41.94 | 42.13 | 5,052,132 | +0.03(+0.06%) |
Feb 15, 2011 | 42.05 | 42.22 | 41.75 | 42.10 | 3,965,578 | -0.21(-0.49%) |
Feb 14, 2011 | 42.04 | 44.16 | 41.91 | 42.31 | 3,594,225 | +0.20(+0.47%) |
Feb 11, 2011 | 41.52 | 42.22 | 41.42 | 42.11 | 4,008,480 | +0.14(+0.34%) |
Feb 10, 2011 | 41.54 | 42.21 | 41.38 | 41.97 | 5,854,837 | +0.25(+0.59%) |
Feb 09, 2011 | 41.72 | 41.86 | 41.47 | 41.72 | 3,852,158 | +0.00(+0.01%) |
Feb 08, 2011 | 41.49 | 41.91 | 41.34 | 41.72 | 5,464,043 | +0.33(+0.79%) |
Feb 07, 2011 | 41.44 | 41.47 | 41.14 | 41.39 | 4,347,887 | +0.18(+0.43%) |
Feb 04, 2011 | 41.01 | 41.24 | 40.74 | 41.21 | 4,749,737 | +0.53(+1.30%) |
Feb 03, 2011 | 40.69 | 41.08 | 40.24 | 40.68 | 4,952,425 | -0.03(-0.07%) |
Feb 02, 2011 | 40.77 | 41.00 | 40.53 | 40.71 | 5,291,492 | +0.06(+0.15%) |
Feb 01, 2011 | 39.67 | 40.65 | 39.27 | 40.65 | 11,809,801 | +0.60(+1.49%) |
Jan 31, 2011 | 38.99 | 40.07 | 38.85 | 40.05 | 13,177,953 | +1.31(+3.37%) |
Jan 28, 2011 | 39.88 | 40.03 | 38.66 | 38.74 | 7,325,971 | -1.04(-2.62%) |
Jan 27, 2011 | 40.08 | 40.23 | 39.76 | 39.78 | 6,141,226 | -0.40(-1.00%) |
Jan 26, 2011 | 39.62 | 40.60 | 39.62 | 40.19 | 9,908,496 | +0.61(+1.55%) |
Jan 25, 2011 | 39.36 | 39.57 | 39.16 | 39.57 | 3,361,131 | +0.11(+0.28%) |
Jan 24, 2011 | 39.10 | 39.55 | 38.99 | 39.47 | 4,001,712 | +0.33(+0.83%) |
Jan 21, 2011 | 39.42 | 39.64 | 39.04 | 39.14 | 4,921,857 | +0.04(+0.10%) |
Jan 20, 2011 | 39.23 | 39.32 | 38.71 | 39.10 | 5,841,622 | -0.29(-0.74%) |
Jan 19, 2011 | 39.42 | 39.56 | 39.21 | 39.39 | 5,256,726 | -0.13(-0.33%) |
Jan 18, 2011 | 39.67 | 39.67 | 39.44 | 39.52 | 4,112,467 | -0.04(-0.10%) |
Jan 14, 2011 | 39.36 | 39.71 | 39.09 | 39.56 | 5,146,697 | +0.11(+0.28%) |
Jan 13, 2011 | 39.64 | 39.72 | 39.25 | 39.45 | 2,868,051 | -0.14(-0.36%) |
Jan 12, 2011 | 39.66 | 39.76 | 39.48 | 39.59 | 3,415,693 | +0.18(+0.45%) |
Jan 11, 2011 | 39.00 | 39.43 | 38.89 | 39.42 | 5,663,445 | +0.52(+1.35%) |
Jan 10, 2011 | 39.02 | 39.15 | 38.66 | 38.89 | 5,703,560 | +0.24(+0.62%) |
Jan 07, 2011 | 38.81 | 39.03 | 38.45 | 38.66 | 3,837,534 | -0.02(-0.05%) |
Jan 06, 2011 | 38.83 | 39.00 | 38.61 | 38.67 | 5,231,243 | -0.23(-0.60%) |
Jan 05, 2011 | 38.21 | 38.96 | 38.21 | 38.91 | 6,306,449 | +0.48(+1.24%) |
Jan 04, 2011 | 38.91 | 39.06 | 38.20 | 38.43 | 6,585,572 | -0.50(-1.29%) |
Jan 03, 2011 | 39.19 | 39.21 | 38.91 | 38.93 | 8,037,902 | +0.05(+0.12%) |
Dec 31, 2010 | 39.00 | 39.06 | 38.82 | 38.89 | 1,874,745 | -0.13(-0.33%) |
Dec 30, 2010 | 38.89 | 39.17 | 38.89 | 39.02 | 1,899,799 | +0.01(+0.02%) |
Dec 29, 2010 | 38.94 | 39.19 | 38.88 | 39.01 | 2,542,079 | +0.12(+0.30%) |
Dec 28, 2010 | 39.11 | 39.11 | 38.59 | 38.89 | 3,012,554 | -0.06(-0.16%) |
Dec 27, 2010 | 39.03 | 39.03 | 38.83 | 38.96 | 2,944,448 | -0.14(-0.35%) |
Dec 23, 2010 | 39.46 | 39.51 | 38.95 | 39.09 | 3,257,499 | -0.37(-0.95%) |
Dec 22, 2010 | 39.73 | 39.74 | 39.34 | 39.47 | 3,070,365 | -0.17(-0.43%) |
Dec 21, 2010 | 39.62 | 39.79 | 39.49 | 39.64 | 3,165,672 | +0.26(+0.66%) |
Dec 20, 2010 | 39.68 | 39.73 | 39.27 | 39.38 | 5,243,592 | -0.30(-0.75%) |
Dec 17, 2010 | 39.96 | 39.96 | 39.49 | 39.68 | 6,585,092 | -0.24(-0.60%) |
Dec 16, 2010 | 39.45 | 39.93 | 39.32 | 39.91 | 4,321,733 | +0.50(+1.28%) |
Dec 15, 2010 | 39.43 | 39.92 | 39.37 | 39.41 | 4,580,208 | -0.03(-0.07%) |
Dec 14, 2010 | 39.23 | 39.52 | 39.23 | 39.44 | 5,457,096 | +0.10(+0.24%) |
Dec 13, 2010 | 39.45 | 39.82 | 39.15 | 39.34 | 6,857,454 | +0.14(+0.35%) |
Dec 10, 2010 | 38.81 | 39.21 | 38.59 | 39.21 | 5,456,392 | +0.58(+1.51%) |
Dec 09, 2010 | 38.49 | 38.70 | 38.33 | 38.62 | 6,040,404 | +0.31(+0.80%) |
Dec 08, 2010 | 38.41 | 38.81 | 38.11 | 38.32 | 5,389,729 | -0.12(-0.32%) |
Dec 07, 2010 | 39.11 | 39.19 | 38.34 | 38.44 | 6,604,479 | -0.27(-0.70%) |
Dec 06, 2010 | 38.39 | 38.85 | 38.30 | 38.71 | 4,938,149 | +0.05(+0.12%) |
Dec 03, 2010 | 38.39 | 38.74 | 38.36 | 38.66 | 3,947,629 | -0.01(-0.04%) |
Dec 02, 2010 | 38.18 | 38.77 | 38.05 | 38.68 | 5,170,028 | +0.60(+1.57%) |