Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.33 | 40.00 | 39.25 | 39.74 | 7,881,112 | +0.64(+1.64%) |
Feb 25, 2011 | 38.75 | 39.13 | 38.60 | 39.10 | 4,845,872 | +0.46(+1.19%) |
Feb 24, 2011 | 38.38 | 38.80 | 38.00 | 38.64 | 6,801,672 | +0.08(+0.20%) |
Feb 23, 2011 | 39.13 | 39.48 | 38.23 | 38.57 | 5,432,230 | -0.54(-1.37%) |
Feb 22, 2011 | 39.87 | 40.41 | 38.95 | 39.10 | 6,702,934 | -1.36(-3.36%) |
Feb 18, 2011 | 40.76 | 40.76 | 40.16 | 40.46 | 5,404,482 | -0.18(-0.45%) |
Feb 17, 2011 | 39.98 | 40.75 | 39.77 | 40.64 | 6,395,966 | +0.39(+0.96%) |
Feb 16, 2011 | 39.27 | 40.29 | 39.01 | 40.26 | 7,372,736 | +1.07(+2.74%) |
Feb 15, 2011 | 38.63 | 39.24 | 38.45 | 39.18 | 5,619,686 | +0.39(+1.01%) |
Feb 14, 2011 | 39.25 | 39.25 | 38.40 | 38.79 | 7,794,355 | -0.54(-1.37%) |
Feb 11, 2011 | 39.16 | 39.40 | 38.44 | 39.33 | 5,753,243 | +0.08(+0.22%) |
Feb 10, 2011 | 39.08 | 39.39 | 38.43 | 39.24 | 10,189,651 | +1.13(+2.96%) |
Feb 09, 2011 | 38.46 | 38.63 | 37.83 | 38.11 | 7,974,837 | -0.53(-1.37%) |
Feb 08, 2011 | 38.58 | 38.78 | 38.42 | 38.64 | 5,768,565 | -0.01(-0.02%) |
Feb 07, 2011 | 38.21 | 38.70 | 38.03 | 38.65 | 6,197,585 | +0.67(+1.76%) |
Feb 04, 2011 | 37.66 | 38.19 | 37.43 | 37.98 | 4,510,768 | +0.30(+0.79%) |
Feb 03, 2011 | 37.71 | 37.91 | 37.05 | 37.68 | 4,523,395 | +0.05(+0.14%) |
Feb 02, 2011 | 38.21 | 38.45 | 37.58 | 37.63 | 3,635,811 | -0.65(-1.69%) |
Feb 01, 2011 | 37.59 | 38.43 | 37.58 | 38.28 | 6,039,708 | +1.14(+3.07%) |
Jan 31, 2011 | 37.01 | 37.44 | 36.96 | 37.13 | 3,680,518 | +0.24(+0.65%) |
Jan 28, 2011 | 38.24 | 38.24 | 36.83 | 36.89 | 5,766,579 | -1.24(-3.25%) |
Jan 27, 2011 | 37.69 | 38.15 | 37.46 | 38.13 | 5,318,378 | +0.36(+0.96%) |
Jan 26, 2011 | 37.38 | 37.86 | 37.13 | 37.77 | 4,857,230 | +0.69(+1.87%) |
Jan 25, 2011 | 36.81 | 37.14 | 36.63 | 37.07 | 4,297,438 | +0.06(+0.16%) |
Jan 24, 2011 | 37.14 | 37.26 | 36.71 | 37.01 | 3,683,152 | -0.09(-0.24%) |
Jan 21, 2011 | 37.07 | 37.24 | 36.81 | 37.10 | 4,092,261 | +0.39(+1.07%) |
Jan 20, 2011 | 36.37 | 36.74 | 36.05 | 36.71 | 5,430,839 | +0.31(+0.86%) |
Jan 19, 2011 | 37.33 | 37.38 | 36.18 | 36.40 | 5,944,742 | -0.99(-2.65%) |
Jan 18, 2011 | 37.17 | 37.67 | 36.95 | 37.39 | 6,081,339 | +0.14(+0.37%) |
Jan 14, 2011 | 36.72 | 37.26 | 36.54 | 37.25 | 5,776,695 | +0.43(+1.18%) |
Jan 13, 2011 | 37.13 | 37.41 | 36.48 | 36.81 | 6,432,989 | -0.36(-0.96%) |
Jan 12, 2011 | 36.57 | 37.18 | 36.45 | 37.17 | 5,784,786 | +0.69(+1.90%) |
Jan 11, 2011 | 36.27 | 36.67 | 36.15 | 36.48 | 3,879,461 | +0.33(+0.92%) |
Jan 10, 2011 | 36.06 | 36.44 | 35.54 | 36.14 | 4,917,045 | -0.20(-0.55%) |
Jan 07, 2011 | 37.07 | 37.19 | 36.18 | 36.34 | 6,030,394 | -0.45(-1.23%) |
Jan 06, 2011 | 36.94 | 37.15 | 36.66 | 36.80 | 5,777,534 | -0.16(-0.43%) |
Jan 05, 2011 | 36.75 | 37.10 | 36.68 | 36.95 | 6,466,440 | +0.11(+0.31%) |
Jan 04, 2011 | 36.60 | 36.96 | 36.52 | 36.84 | 5,869,873 | +0.20(+0.54%) |
Jan 03, 2011 | 35.88 | 36.75 | 35.75 | 36.64 | 5,531,138 | +1.20(+3.37%) |
Dec 31, 2010 | 35.32 | 35.52 | 35.17 | 35.44 | 2,453,715 | +0.11(+0.32%) |
Dec 30, 2010 | 35.56 | 35.73 | 35.15 | 35.33 | 3,029,506 | -0.26(-0.73%) |
Dec 29, 2010 | 36.02 | 36.07 | 35.59 | 35.59 | 3,353,928 | -0.31(-0.86%) |
Dec 28, 2010 | 36.08 | 36.22 | 35.87 | 35.90 | 4,005,129 | -0.15(-0.42%) |
Dec 27, 2010 | 35.73 | 36.13 | 35.57 | 36.05 | 3,384,560 | +0.20(+0.56%) |
Dec 23, 2010 | 36.04 | 36.17 | 35.67 | 35.85 | 3,534,404 | -0.34(-0.95%) |
Dec 22, 2010 | 35.92 | 36.27 | 35.92 | 36.19 | 6,130,193 | +0.24(+0.65%) |
Dec 21, 2010 | 35.43 | 35.98 | 35.43 | 35.96 | 6,455,854 | +0.65(+1.85%) |
Dec 20, 2010 | 35.17 | 35.44 | 34.95 | 35.30 | 7,189,945 | +0.24(+0.67%) |
Dec 17, 2010 | 34.65 | 35.21 | 34.51 | 35.07 | 13,534,374 | +0.44(+1.27%) |
Dec 16, 2010 | 34.41 | 35.08 | 34.28 | 34.63 | 9,321,650 | +0.51(+1.49%) |
Dec 15, 2010 | 33.93 | 34.54 | 33.81 | 34.12 | 7,047,960 | +0.11(+0.34%) |
Dec 14, 2010 | 34.32 | 34.35 | 33.93 | 34.01 | 6,720,061 | -0.25(-0.72%) |
Dec 13, 2010 | 34.52 | 34.60 | 34.15 | 34.25 | 8,983,204 | -0.05(-0.16%) |
Dec 10, 2010 | 34.08 | 34.33 | 33.66 | 34.31 | 7,458,473 | +0.30(+0.89%) |
Dec 09, 2010 | 33.67 | 34.10 | 33.49 | 34.01 | 8,421,983 | +0.53(+1.57%) |
Dec 08, 2010 | 32.42 | 33.51 | 32.39 | 33.48 | 12,011,312 | +1.10(+3.39%) |
Dec 07, 2010 | 32.88 | 32.88 | 32.24 | 32.38 | 8,123,009 | +0.11(+0.36%) |
Dec 06, 2010 | 32.21 | 32.48 | 32.15 | 32.27 | 4,802,053 | -0.11(-0.35%) |
Dec 03, 2010 | 32.28 | 32.47 | 31.91 | 32.38 | 12,509,773 | -0.17(-0.52%) |
Dec 02, 2010 | 31.36 | 32.59 | 31.36 | 32.55 | 8,970,247 | +1.19(+3.79%) |