Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.37 | 37.58 | 36.61 | 36.62 | 11,289,179 | -0.66(-1.78%) |
Feb 25, 2011 | 36.52 | 37.37 | 36.42 | 37.29 | 10,927,533 | +0.93(+2.57%) |
Feb 24, 2011 | 36.44 | 36.56 | 36.11 | 36.35 | 12,075,288 | -0.09(-0.23%) |
Feb 23, 2011 | 37.02 | 37.23 | 36.44 | 36.44 | 11,402,341 | -0.58(-1.56%) |
Feb 22, 2011 | 37.08 | 37.49 | 36.83 | 37.02 | 9,073,467 | -0.26(-0.69%) |
Feb 18, 2011 | 37.29 | 37.62 | 37.12 | 37.27 | 13,856,808 | -0.12(-0.32%) |
Feb 17, 2011 | 37.59 | 37.95 | 37.37 | 37.39 | 12,499,914 | -0.39(-1.02%) |
Feb 16, 2011 | 38.06 | 38.12 | 37.36 | 37.78 | 16,069,071 | -0.63(-1.65%) |
Feb 15, 2011 | 38.26 | 38.49 | 38.04 | 38.41 | 7,208,141 | -0.01(-0.04%) |
Feb 14, 2011 | 38.25 | 38.59 | 38.06 | 38.43 | 7,589,118 | +0.09(+0.22%) |
Feb 11, 2011 | 38.61 | 38.61 | 38.21 | 38.34 | 9,674,947 | -0.38(-0.98%) |
Feb 10, 2011 | 38.76 | 39.10 | 38.53 | 38.72 | 6,339,992 | -0.11(-0.28%) |
Feb 09, 2011 | 39.05 | 39.24 | 38.75 | 38.83 | 6,313,722 | -0.37(-0.94%) |
Feb 08, 2011 | 39.07 | 39.36 | 38.98 | 39.20 | 4,768,873 | +0.04(+0.11%) |
Feb 07, 2011 | 39.41 | 39.48 | 39.07 | 39.16 | 5,414,412 | -0.23(-0.58%) |
Feb 04, 2011 | 39.68 | 39.68 | 39.06 | 39.38 | 6,417,349 | -0.18(-0.45%) |
Feb 03, 2011 | 39.43 | 39.70 | 39.24 | 39.56 | 5,931,077 | -0.13(-0.32%) |
Feb 02, 2011 | 39.34 | 39.71 | 39.09 | 39.69 | 7,503,206 | -0.06(-0.14%) |
Feb 01, 2011 | 39.41 | 39.87 | 39.32 | 39.75 | 7,876,054 | +0.45(+1.14%) |
Jan 31, 2011 | 39.40 | 39.57 | 39.13 | 39.30 | 8,439,344 | -0.15(-0.38%) |
Jan 28, 2011 | 40.39 | 40.39 | 39.32 | 39.45 | 9,704,586 | -0.85(-2.11%) |
Jan 27, 2011 | 40.28 | 40.58 | 40.00 | 40.30 | 6,567,720 | +0.00(+0.00%) |
Jan 26, 2011 | 40.86 | 41.00 | 40.18 | 40.30 | 9,581,962 | -0.49(-1.19%) |
Jan 25, 2011 | 40.60 | 41.52 | 40.48 | 40.78 | 12,535,542 | -0.09(-0.23%) |
Jan 24, 2011 | 40.71 | 41.29 | 40.53 | 40.88 | 7,920,743 | +0.23(+0.56%) |
Jan 21, 2011 | 40.96 | 40.96 | 40.48 | 40.65 | 8,455,336 | -0.24(-0.59%) |
Jan 20, 2011 | 40.51 | 41.13 | 40.44 | 40.89 | 8,858,179 | +0.24(+0.58%) |
Jan 19, 2011 | 40.82 | 40.98 | 40.38 | 40.65 | 8,091,063 | -0.22(-0.54%) |
Jan 18, 2011 | 40.24 | 40.91 | 40.21 | 40.88 | 14,873,105 | +0.56(+1.40%) |
Jan 14, 2011 | 39.99 | 40.87 | 39.99 | 40.31 | 8,260,404 | +0.13(+0.32%) |
Jan 13, 2011 | 40.47 | 40.67 | 40.12 | 40.18 | 6,531,677 | -0.38(-0.93%) |
Jan 12, 2011 | 40.17 | 40.61 | 39.99 | 40.56 | 6,400,016 | +0.47(+1.17%) |
Jan 11, 2011 | 40.35 | 40.58 | 40.02 | 40.09 | 8,218,944 | -0.18(-0.44%) |
Jan 10, 2011 | 40.29 | 40.63 | 40.11 | 40.27 | 6,678,896 | -0.38(-0.94%) |
Jan 07, 2011 | 40.31 | 40.80 | 40.28 | 40.65 | 6,560,340 | +0.30(+0.76%) |
Jan 06, 2011 | 40.44 | 40.80 | 40.01 | 40.35 | 4,991,505 | -0.13(-0.32%) |
Jan 05, 2011 | 40.28 | 40.78 | 40.24 | 40.48 | 6,315,980 | -0.01(-0.04%) |
Jan 04, 2011 | 39.79 | 40.84 | 39.73 | 40.49 | 11,814,333 | +0.86(+2.16%) |
Jan 03, 2011 | 39.38 | 40.16 | 39.37 | 39.63 | 7,643,024 | +0.46(+1.18%) |
Dec 31, 2010 | 39.58 | 39.68 | 39.07 | 39.17 | 5,603,429 | -0.45(-1.13%) |
Dec 30, 2010 | 39.73 | 40.08 | 39.57 | 39.62 | 4,784,917 | -0.24(-0.61%) |
Dec 29, 2010 | 40.06 | 40.22 | 39.86 | 39.86 | 5,056,315 | -0.06(-0.16%) |
Dec 28, 2010 | 40.23 | 40.36 | 39.91 | 39.93 | 5,641,433 | -0.34(-0.85%) |
Dec 27, 2010 | 40.33 | 40.43 | 39.96 | 40.27 | 3,865,934 | -0.19(-0.48%) |
Dec 23, 2010 | 40.45 | 40.72 | 40.28 | 40.46 | 5,715,139 | -0.17(-0.42%) |
Dec 22, 2010 | 40.81 | 40.93 | 40.41 | 40.63 | 6,183,369 | -0.31(-0.77%) |
Dec 21, 2010 | 41.08 | 41.17 | 40.79 | 40.95 | 7,850,214 | -0.19(-0.45%) |
Dec 20, 2010 | 41.07 | 41.37 | 40.98 | 41.13 | 9,793,501 | +0.16(+0.40%) |
Dec 17, 2010 | 40.67 | 41.31 | 40.37 | 40.97 | 30,300,150 | +0.56(+1.40%) |
Dec 16, 2010 | 39.74 | 40.53 | 39.70 | 40.41 | 18,151,212 | +0.68(+1.72%) |
Dec 15, 2010 | 40.33 | 40.63 | 39.49 | 39.72 | 19,969,164 | -0.78(-1.92%) |
Dec 14, 2010 | 40.28 | 40.83 | 39.41 | 40.50 | 33,108,172 | +1.89(+4.90%) |
Dec 13, 2010 | 38.49 | 38.77 | 38.42 | 38.61 | 7,740,862 | +0.16(+0.40%) |
Dec 10, 2010 | 38.04 | 38.53 | 38.02 | 38.45 | 9,205,022 | +0.35(+0.92%) |
Dec 09, 2010 | 38.04 | 38.23 | 37.89 | 38.10 | 6,589,081 | +0.09(+0.23%) |
Dec 08, 2010 | 37.84 | 38.21 | 37.81 | 38.01 | 6,542,375 | +0.11(+0.28%) |
Dec 07, 2010 | 38.26 | 38.33 | 37.80 | 37.91 | 8,189,741 | -0.19(-0.51%) |
Dec 06, 2010 | 38.10 | 38.27 | 37.92 | 38.10 | 5,711,265 | -0.24(-0.61%) |
Dec 03, 2010 | 38.53 | 38.71 | 38.14 | 38.34 | 9,993,463 | -0.08(-0.20%) |
Dec 02, 2010 | 38.06 | 38.47 | 37.95 | 38.41 | 5,566,289 | +0.23(+0.60%) |