Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.68 | 37.18 | 36.59 | 36.93 | 16,886,326 | +0.25(+0.69%) |
Feb 25, 2011 | 36.69 | 36.87 | 36.44 | 36.68 | 16,916,642 | +0.00(+0.00%) |
Feb 24, 2011 | 37.45 | 37.61 | 36.31 | 36.68 | 27,726,796 | -0.61(-1.64%) |
Feb 23, 2011 | 36.52 | 37.78 | 36.48 | 37.29 | 29,863,636 | +0.93(+2.56%) |
Feb 22, 2011 | 36.83 | 37.37 | 35.97 | 36.36 | 25,659,362 | -0.00(-0.01%) |
Feb 18, 2011 | 36.05 | 36.41 | 35.70 | 36.36 | 17,993,148 | +0.52(+1.46%) |
Feb 17, 2011 | 35.37 | 36.07 | 35.26 | 35.84 | 18,756,552 | +0.58(+1.66%) |
Feb 16, 2011 | 34.85 | 35.30 | 34.80 | 35.26 | 16,860,312 | +0.68(+1.97%) |
Feb 15, 2011 | 34.66 | 34.78 | 34.38 | 34.58 | 14,719,910 | -0.13(-0.37%) |
Feb 14, 2011 | 33.85 | 34.78 | 33.84 | 34.70 | 17,245,868 | +1.03(+3.06%) |
Feb 11, 2011 | 32.87 | 34.08 | 32.81 | 33.67 | 25,764,838 | +0.71(+2.14%) |
Feb 10, 2011 | 32.98 | 33.14 | 32.84 | 32.97 | 24,180,720 | -0.27(-0.82%) |
Feb 09, 2011 | 33.74 | 33.75 | 33.10 | 33.24 | 19,198,706 | -0.63(-1.86%) |
Feb 08, 2011 | 33.99 | 34.03 | 33.70 | 33.87 | 10,076,431 | -0.14(-0.40%) |
Feb 07, 2011 | 33.73 | 34.13 | 33.73 | 34.01 | 20,700,516 | +0.29(+0.87%) |
Feb 04, 2011 | 33.88 | 33.99 | 33.54 | 33.72 | 21,942,648 | -0.17(-0.50%) |
Feb 03, 2011 | 33.93 | 33.93 | 33.46 | 33.89 | 21,308,086 | -0.04(-0.11%) |
Feb 02, 2011 | 33.70 | 34.18 | 33.59 | 33.92 | 15,380,748 | +0.19(+0.56%) |
Feb 01, 2011 | 33.69 | 33.88 | 33.64 | 33.73 | 24,724,356 | +0.12(+0.35%) |
Jan 31, 2011 | 33.54 | 33.75 | 33.17 | 33.62 | 33,806,204 | +0.42(+1.28%) |
Jan 28, 2011 | 32.80 | 33.69 | 32.77 | 33.19 | 38,421,376 | +0.55(+1.69%) |
Jan 27, 2011 | 32.65 | 32.80 | 32.38 | 32.64 | 21,607,286 | +0.07(+0.20%) |
Jan 26, 2011 | 32.01 | 32.84 | 31.79 | 32.58 | 24,278,616 | +0.83(+2.62%) |
Jan 25, 2011 | 31.98 | 32.04 | 31.36 | 31.74 | 18,037,474 | -0.19(-0.60%) |
Jan 24, 2011 | 31.88 | 32.11 | 31.67 | 31.94 | 20,540,486 | +0.11(+0.34%) |
Jan 21, 2011 | 31.93 | 31.98 | 31.53 | 31.83 | 19,667,008 | +0.21(+0.67%) |
Jan 20, 2011 | 31.75 | 31.79 | 31.29 | 31.62 | 18,779,810 | -0.26(-0.83%) |
Jan 19, 2011 | 32.12 | 32.13 | 31.64 | 31.88 | 11,826,970 | -0.15(-0.47%) |
Jan 18, 2011 | 31.95 | 32.15 | 31.81 | 32.03 | 12,937,988 | +0.17(+0.55%) |
Jan 14, 2011 | 31.65 | 31.91 | 31.42 | 31.86 | 15,702,103 | +0.22(+0.68%) |
Jan 13, 2011 | 32.16 | 32.31 | 31.50 | 31.64 | 23,075,978 | -0.67(-2.08%) |
Jan 12, 2011 | 32.29 | 32.45 | 32.13 | 32.31 | 11,211,176 | +0.24(+0.76%) |
Jan 11, 2011 | 31.79 | 32.10 | 31.71 | 32.07 | 15,734,640 | +0.61(+1.93%) |
Jan 10, 2011 | 31.39 | 31.57 | 31.28 | 31.46 | 10,169,135 | -0.11(-0.34%) |
Jan 07, 2011 | 31.58 | 31.77 | 31.34 | 31.57 | 12,553,353 | +0.06(+0.18%) |
Jan 06, 2011 | 31.85 | 31.90 | 31.38 | 31.51 | 17,048,072 | -0.26(-0.83%) |
Jan 05, 2011 | 31.82 | 31.89 | 31.64 | 31.78 | 20,144,662 | -0.16(-0.49%) |
Jan 04, 2011 | 32.28 | 32.28 | 31.57 | 31.93 | 20,294,896 | -0.17(-0.53%) |
Jan 03, 2011 | 32.35 | 32.37 | 31.99 | 32.10 | 15,742,179 | +0.07(+0.21%) |
Dec 31, 2010 | 31.96 | 32.26 | 31.91 | 32.04 | 10,312,695 | +0.05(+0.15%) |
Dec 30, 2010 | 31.99 | 32.14 | 31.86 | 31.99 | 8,463,074 | +0.03(+0.10%) |
Dec 29, 2010 | 31.78 | 32.13 | 31.73 | 31.96 | 8,922,148 | +0.18(+0.56%) |
Dec 28, 2010 | 31.66 | 31.85 | 31.45 | 31.78 | 10,329,316 | +0.19(+0.60%) |
Dec 27, 2010 | 31.45 | 31.66 | 31.35 | 31.59 | 9,328,074 | +0.03(+0.10%) |
Dec 23, 2010 | 31.44 | 31.57 | 31.37 | 31.56 | 9,522,620 | +0.02(+0.07%) |
Dec 22, 2010 | 31.45 | 31.59 | 31.34 | 31.53 | 12,650,262 | +0.19(+0.60%) |
Dec 21, 2010 | 31.21 | 31.47 | 31.13 | 31.34 | 12,876,936 | +0.30(+0.97%) |
Dec 20, 2010 | 30.75 | 31.12 | 30.71 | 31.04 | 18,946,152 | +0.44(+1.43%) |
Dec 17, 2010 | 30.89 | 31.00 | 30.42 | 30.61 | 24,240,912 | -0.29(-0.93%) |
Dec 16, 2010 | 30.73 | 30.92 | 30.50 | 30.89 | 14,034,785 | +0.26(+0.84%) |
Dec 15, 2010 | 30.78 | 30.87 | 30.61 | 30.63 | 16,257,474 | -0.25(-0.81%) |
Dec 14, 2010 | 30.78 | 31.05 | 30.61 | 30.88 | 16,606,274 | +0.08(+0.28%) |
Dec 13, 2010 | 30.52 | 31.21 | 30.48 | 30.80 | 20,628,018 | +0.42(+1.38%) |
Dec 10, 2010 | 30.47 | 30.55 | 30.28 | 30.38 | 13,704,662 | -0.04(-0.14%) |
Dec 09, 2010 | 30.55 | 30.56 | 30.22 | 30.42 | 13,296,023 | +0.03(+0.09%) |
Dec 08, 2010 | 30.34 | 30.54 | 30.13 | 30.39 | 14,610,423 | +0.11(+0.37%) |
Dec 07, 2010 | 30.46 | 30.58 | 30.26 | 30.28 | 16,871,432 | +0.22(+0.74%) |
Dec 06, 2010 | 30.05 | 30.31 | 29.99 | 30.06 | 12,161,668 | -0.01(-0.03%) |
Dec 03, 2010 | 29.95 | 30.14 | 29.89 | 30.07 | 21,946,688 | +0.10(+0.35%) |
Dec 02, 2010 | 29.35 | 30.05 | 29.31 | 29.97 | 18,620,084 | +0.59(+2.00%) |