Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.62 | 37.12 | 36.54 | 36.87 | 16,912,646 | +0.25(+0.69%) |
Feb 25, 2011 | 36.63 | 36.81 | 36.39 | 36.62 | 16,943,008 | +0.00(+0.00%) |
Feb 24, 2011 | 37.39 | 37.55 | 36.26 | 36.62 | 27,770,012 | -0.61(-1.64%) |
Feb 23, 2011 | 36.46 | 37.72 | 36.43 | 37.23 | 29,910,182 | +0.93(+2.56%) |
Feb 22, 2011 | 36.78 | 37.31 | 35.91 | 36.30 | 25,699,356 | -0.00(-0.01%) |
Feb 18, 2011 | 35.99 | 36.36 | 35.64 | 36.31 | 18,021,192 | +0.52(+1.46%) |
Feb 17, 2011 | 35.31 | 36.01 | 35.20 | 35.79 | 18,785,788 | +0.58(+1.66%) |
Feb 16, 2011 | 34.80 | 35.24 | 34.74 | 35.20 | 16,886,594 | +0.68(+1.97%) |
Feb 15, 2011 | 34.60 | 34.73 | 34.33 | 34.52 | 14,742,855 | -0.13(-0.37%) |
Feb 14, 2011 | 33.80 | 34.73 | 33.79 | 34.65 | 17,272,750 | +1.03(+3.06%) |
Feb 11, 2011 | 32.82 | 34.02 | 32.76 | 33.62 | 25,805,000 | +0.70(+2.14%) |
Feb 10, 2011 | 32.93 | 33.09 | 32.78 | 32.92 | 24,218,412 | -0.27(-0.82%) |
Feb 09, 2011 | 33.69 | 33.70 | 33.05 | 33.19 | 19,228,632 | -0.63(-1.86%) |
Feb 08, 2011 | 33.94 | 33.98 | 33.65 | 33.82 | 10,092,137 | -0.14(-0.40%) |
Feb 07, 2011 | 33.68 | 34.08 | 33.68 | 33.95 | 20,732,784 | +0.29(+0.87%) |
Feb 04, 2011 | 33.83 | 33.94 | 33.48 | 33.66 | 21,976,852 | -0.17(-0.50%) |
Feb 03, 2011 | 33.88 | 33.88 | 33.41 | 33.83 | 21,341,300 | -0.04(-0.11%) |
Feb 02, 2011 | 33.65 | 34.12 | 33.54 | 33.87 | 15,404,723 | +0.19(+0.56%) |
Feb 01, 2011 | 33.64 | 33.82 | 33.59 | 33.68 | 24,762,896 | +0.12(+0.35%) |
Jan 31, 2011 | 33.48 | 33.70 | 33.11 | 33.56 | 33,858,900 | +0.42(+1.28%) |
Jan 28, 2011 | 32.75 | 33.63 | 32.72 | 33.14 | 38,481,268 | +0.55(+1.69%) |
Jan 27, 2011 | 32.60 | 32.75 | 32.32 | 32.59 | 21,640,968 | +0.07(+0.20%) |
Jan 26, 2011 | 31.96 | 32.79 | 31.74 | 32.53 | 24,316,462 | +0.83(+2.62%) |
Jan 25, 2011 | 31.93 | 31.99 | 31.31 | 31.70 | 18,065,590 | -0.19(-0.60%) |
Jan 24, 2011 | 31.83 | 32.06 | 31.62 | 31.89 | 20,572,504 | +0.11(+0.34%) |
Jan 21, 2011 | 31.88 | 31.93 | 31.48 | 31.78 | 19,697,664 | +0.21(+0.67%) |
Jan 20, 2011 | 31.70 | 31.74 | 31.24 | 31.57 | 18,809,084 | -0.26(-0.83%) |
Jan 19, 2011 | 32.07 | 32.08 | 31.59 | 31.83 | 11,845,406 | -0.15(-0.47%) |
Jan 18, 2011 | 31.90 | 32.10 | 31.76 | 31.98 | 12,958,156 | +0.17(+0.55%) |
Jan 14, 2011 | 31.60 | 31.86 | 31.37 | 31.81 | 15,726,579 | +0.22(+0.68%) |
Jan 13, 2011 | 32.11 | 32.26 | 31.45 | 31.59 | 23,111,948 | -0.67(-2.08%) |
Jan 12, 2011 | 32.24 | 32.40 | 32.08 | 32.26 | 11,228,652 | +0.24(+0.76%) |
Jan 11, 2011 | 31.74 | 32.05 | 31.66 | 32.02 | 15,759,166 | +0.61(+1.93%) |
Jan 10, 2011 | 31.34 | 31.52 | 31.23 | 31.41 | 10,184,987 | -0.11(-0.34%) |
Jan 07, 2011 | 31.53 | 31.72 | 31.29 | 31.52 | 12,572,921 | +0.06(+0.18%) |
Jan 06, 2011 | 31.80 | 31.85 | 31.33 | 31.46 | 17,074,646 | -0.26(-0.83%) |
Jan 05, 2011 | 31.77 | 31.84 | 31.59 | 31.73 | 20,176,064 | -0.15(-0.49%) |
Jan 04, 2011 | 32.23 | 32.23 | 31.52 | 31.88 | 20,326,530 | -0.17(-0.53%) |
Jan 03, 2011 | 32.30 | 32.32 | 31.94 | 32.05 | 15,766,718 | +0.07(+0.21%) |
Dec 31, 2010 | 31.91 | 32.21 | 31.86 | 31.99 | 10,328,771 | +0.05(+0.15%) |
Dec 30, 2010 | 31.94 | 32.09 | 31.81 | 31.94 | 8,476,266 | +0.03(+0.10%) |
Dec 29, 2010 | 31.73 | 32.08 | 31.68 | 31.91 | 8,936,055 | +0.18(+0.56%) |
Dec 28, 2010 | 31.61 | 31.80 | 31.40 | 31.73 | 10,345,417 | +0.19(+0.60%) |
Dec 27, 2010 | 31.40 | 31.62 | 31.30 | 31.54 | 9,342,615 | +0.03(+0.10%) |
Dec 23, 2010 | 31.39 | 31.52 | 31.32 | 31.51 | 9,537,464 | +0.02(+0.07%) |
Dec 22, 2010 | 31.40 | 31.54 | 31.30 | 31.48 | 12,669,981 | +0.19(+0.60%) |
Dec 21, 2010 | 31.16 | 31.42 | 31.08 | 31.30 | 12,897,008 | +0.30(+0.97%) |
Dec 20, 2010 | 30.70 | 31.08 | 30.67 | 31.00 | 18,975,684 | +0.44(+1.43%) |
Dec 17, 2010 | 30.84 | 30.95 | 30.37 | 30.56 | 24,278,698 | -0.29(-0.93%) |
Dec 16, 2010 | 30.68 | 30.87 | 30.45 | 30.84 | 14,056,663 | +0.26(+0.84%) |
Dec 15, 2010 | 30.73 | 30.82 | 30.56 | 30.59 | 16,282,816 | -0.25(-0.81%) |
Dec 14, 2010 | 30.73 | 31.00 | 30.56 | 30.84 | 16,632,160 | +0.08(+0.27%) |
Dec 13, 2010 | 30.47 | 31.16 | 30.44 | 30.75 | 20,660,172 | +0.42(+1.38%) |
Dec 10, 2010 | 30.43 | 30.50 | 30.23 | 30.33 | 13,726,024 | -0.04(-0.14%) |
Dec 09, 2010 | 30.51 | 30.51 | 30.17 | 30.38 | 13,316,748 | +0.03(+0.09%) |
Dec 08, 2010 | 30.30 | 30.49 | 30.08 | 30.35 | 14,633,197 | +0.11(+0.37%) |
Dec 07, 2010 | 30.41 | 30.53 | 30.21 | 30.23 | 16,897,730 | +0.22(+0.74%) |
Dec 06, 2010 | 30.00 | 30.27 | 29.94 | 30.01 | 12,180,626 | -0.01(-0.03%) |
Dec 03, 2010 | 29.90 | 30.09 | 29.84 | 30.02 | 21,980,898 | +0.10(+0.35%) |
Dec 02, 2010 | 29.30 | 30.00 | 29.26 | 29.92 | 18,649,108 | +0.59(+2.00%) |