Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.27 | 30.45 | 29.16 | 29.16 | 13,804,766 | -1.16(-3.84%) |
Feb 25, 2011 | 31.68 | 32.17 | 29.82 | 30.32 | 16,968,382 | -1.49(-4.67%) |
Feb 24, 2011 | 31.41 | 31.86 | 31.10 | 31.81 | 6,205,391 | +0.34(+1.07%) |
Feb 23, 2011 | 31.71 | 32.07 | 30.78 | 31.47 | 5,842,275 | -0.05(-0.17%) |
Feb 22, 2011 | 32.15 | 32.34 | 31.48 | 31.53 | 6,711,928 | -1.13(-3.47%) |
Feb 18, 2011 | 33.32 | 33.59 | 32.65 | 32.66 | 5,303,643 | -0.43(-1.31%) |
Feb 17, 2011 | 32.43 | 33.36 | 32.38 | 33.09 | 7,179,094 | +0.61(+1.89%) |
Feb 16, 2011 | 32.68 | 32.85 | 32.34 | 32.48 | 3,328,230 | +0.18(+0.56%) |
Feb 15, 2011 | 32.65 | 32.89 | 32.30 | 32.30 | 3,507,386 | -0.20(-0.61%) |
Feb 14, 2011 | 32.87 | 32.93 | 32.26 | 32.49 | 4,409,271 | -0.26(-0.79%) |
Feb 11, 2011 | 32.27 | 32.86 | 32.16 | 32.75 | 4,786,327 | +0.28(+0.85%) |
Feb 10, 2011 | 32.16 | 32.68 | 31.94 | 32.48 | 4,851,518 | +0.13(+0.41%) |
Feb 09, 2011 | 32.99 | 33.16 | 31.91 | 32.34 | 8,154,965 | -0.99(-2.97%) |
Feb 08, 2011 | 33.46 | 33.99 | 33.11 | 33.34 | 12,388,064 | +0.15(+0.45%) |
Feb 07, 2011 | 31.85 | 33.59 | 31.62 | 33.19 | 14,443,256 | +1.72(+5.45%) |
Feb 04, 2011 | 31.99 | 32.02 | 31.09 | 31.47 | 8,169,186 | -0.46(-1.43%) |
Feb 03, 2011 | 32.33 | 32.36 | 31.72 | 31.93 | 6,579,218 | -0.46(-1.43%) |
Feb 02, 2011 | 32.36 | 33.15 | 32.16 | 32.39 | 9,583,280 | +0.09(+0.27%) |
Feb 01, 2011 | 32.05 | 32.71 | 31.57 | 32.30 | 9,154,536 | +0.56(+1.76%) |
Jan 31, 2011 | 31.80 | 32.24 | 31.69 | 31.75 | 6,288,583 | +0.07(+0.22%) |
Jan 28, 2011 | 33.20 | 33.24 | 31.63 | 31.68 | 8,786,420 | -1.35(-4.07%) |
Jan 27, 2011 | 33.14 | 33.26 | 32.45 | 33.02 | 9,555,953 | +0.28(+0.87%) |
Jan 26, 2011 | 32.70 | 33.28 | 32.12 | 32.74 | 9,738,379 | +0.20(+0.60%) |
Jan 25, 2011 | 33.31 | 33.40 | 32.34 | 32.54 | 7,722,154 | -0.46(-1.41%) |
Jan 24, 2011 | 33.84 | 33.90 | 32.55 | 33.01 | 12,481,123 | -0.83(-2.44%) |
Jan 21, 2011 | 34.82 | 34.85 | 32.90 | 33.83 | 14,394,583 | -0.14(-0.42%) |
Jan 20, 2011 | 35.52 | 36.19 | 33.92 | 33.97 | 16,048,495 | -6.15(-15.33%) |
Jan 19, 2011 | 41.64 | 42.84 | 40.13 | 40.13 | 13,369,409 | -1.71(-4.08%) |
Jan 18, 2011 | 41.60 | 42.34 | 40.91 | 41.83 | 10,250,605 | -0.65(-1.54%) |
Jan 14, 2011 | 44.77 | 44.77 | 41.74 | 42.49 | 21,847,882 | -2.51(-5.58%) |
Jan 13, 2011 | 45.61 | 47.09 | 44.74 | 45.00 | 15,530,476 | -0.95(-2.07%) |
Jan 12, 2011 | 47.34 | 47.71 | 45.79 | 45.95 | 12,426,175 | -0.50(-1.08%) |
Jan 11, 2011 | 45.61 | 47.71 | 45.51 | 46.45 | 16,316,875 | +1.30(+2.87%) |
Jan 10, 2011 | 47.93 | 47.98 | 44.65 | 45.15 | 16,599,840 | -2.98(-6.19%) |
Jan 07, 2011 | 48.68 | 49.46 | 47.79 | 48.13 | 16,237,722 | +0.57(+1.21%) |
Jan 06, 2011 | 48.04 | 49.14 | 47.25 | 47.56 | 14,583,873 | -0.39(-0.82%) |
Jan 05, 2011 | 44.42 | 47.97 | 44.25 | 47.95 | 19,154,104 | +3.28(+7.34%) |
Jan 04, 2011 | 45.62 | 45.62 | 44.12 | 44.67 | 6,910,722 | -1.00(-2.19%) |
Jan 03, 2011 | 45.90 | 46.00 | 44.85 | 45.67 | 6,874,239 | +0.34(+0.75%) |
Dec 31, 2010 | 45.24 | 45.92 | 45.00 | 45.33 | 3,974,978 | +0.07(+0.16%) |
Dec 30, 2010 | 44.81 | 46.29 | 44.53 | 45.26 | 8,607,709 | +0.20(+0.45%) |
Dec 29, 2010 | 46.35 | 46.54 | 44.92 | 45.06 | 7,896,992 | -1.31(-2.82%) |
Dec 28, 2010 | 48.35 | 48.53 | 45.41 | 46.36 | 17,824,406 | -0.35(-0.76%) |
Dec 27, 2010 | 42.79 | 47.96 | 42.63 | 46.72 | 21,958,828 | +3.97(+9.29%) |
Dec 23, 2010 | 44.00 | 44.26 | 42.25 | 42.75 | 5,657,112 | -1.12(-2.56%) |
Dec 22, 2010 | 43.86 | 44.66 | 43.55 | 43.87 | 7,919,409 | +0.46(+1.05%) |
Dec 21, 2010 | 42.55 | 43.52 | 42.15 | 43.41 | 7,043,760 | +1.38(+3.29%) |
Dec 20, 2010 | 41.35 | 42.76 | 41.29 | 42.03 | 8,617,153 | +0.68(+1.64%) |
Dec 17, 2010 | 40.90 | 41.49 | 40.79 | 41.35 | 5,681,712 | +0.36(+0.88%) |
Dec 16, 2010 | 40.49 | 41.68 | 40.27 | 40.99 | 7,487,159 | +0.72(+1.78%) |
Dec 15, 2010 | 40.48 | 41.09 | 39.55 | 40.27 | 9,736,829 | -0.46(-1.12%) |
Dec 14, 2010 | 38.22 | 42.13 | 38.09 | 40.73 | 28,160,772 | +2.56(+6.70%) |
Dec 13, 2010 | 38.74 | 39.06 | 37.42 | 38.17 | 7,993,295 | -0.34(-0.88%) |
Dec 10, 2010 | 37.38 | 39.23 | 37.06 | 38.51 | 21,531,500 | +0.92(+2.45%) |
Dec 09, 2010 | 33.39 | 38.24 | 33.04 | 37.59 | 29,142,398 | +4.37(+13.17%) |
Dec 08, 2010 | 34.40 | 34.94 | 33.15 | 33.22 | 5,733,909 | -1.36(-3.94%) |
Dec 07, 2010 | 34.59 | 35.01 | 34.38 | 34.58 | 3,980,892 | +0.28(+0.80%) |
Dec 06, 2010 | 34.22 | 34.50 | 33.86 | 34.30 | 2,335,840 | -0.13(-0.37%) |
Dec 03, 2010 | 33.51 | 34.59 | 33.34 | 34.43 | 4,346,819 | +0.69(+2.05%) |
Dec 02, 2010 | 33.23 | 33.90 | 33.16 | 33.74 | 3,879,217 | +0.47(+1.42%) |