Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.26 | 40.46 | 39.71 | 39.87 | 5,895,059 | -0.18(-0.44%) |
Feb 25, 2011 | 40.75 | 40.88 | 40.04 | 40.05 | 5,840,469 | -0.51(-1.26%) |
Feb 24, 2011 | 40.34 | 41.09 | 40.01 | 40.56 | 5,503,483 | +0.23(+0.58%) |
Feb 23, 2011 | 40.70 | 40.95 | 39.57 | 40.33 | 5,866,270 | -0.31(-0.77%) |
Feb 22, 2011 | 41.59 | 41.97 | 40.42 | 40.64 | 7,855,736 | -1.57(-3.72%) |
Feb 18, 2011 | 41.90 | 42.44 | 41.39 | 42.21 | 4,735,158 | +0.45(+1.07%) |
Feb 17, 2011 | 41.65 | 41.98 | 41.47 | 41.76 | 3,329,532 | +0.02(+0.04%) |
Feb 16, 2011 | 41.97 | 41.98 | 41.45 | 41.75 | 4,646,273 | +0.00(+0.00%) |
Feb 15, 2011 | 42.21 | 42.38 | 41.52 | 41.75 | 5,117,066 | -0.52(-1.23%) |
Feb 14, 2011 | 41.63 | 42.40 | 41.63 | 42.27 | 4,757,786 | +0.56(+1.34%) |
Feb 11, 2011 | 41.30 | 41.98 | 41.27 | 41.71 | 5,274,463 | +0.29(+0.70%) |
Feb 10, 2011 | 40.68 | 41.49 | 40.67 | 41.42 | 4,769,468 | +0.54(+1.31%) |
Feb 09, 2011 | 41.07 | 41.36 | 40.41 | 40.88 | 6,012,991 | -0.40(-0.97%) |
Feb 08, 2011 | 39.71 | 41.38 | 39.58 | 41.28 | 9,534,199 | +1.64(+4.14%) |
Feb 07, 2011 | 39.21 | 39.98 | 39.07 | 39.64 | 3,309,366 | +0.62(+1.58%) |
Feb 04, 2011 | 39.37 | 39.37 | 38.77 | 39.02 | 3,802,421 | -0.23(-0.59%) |
Feb 03, 2011 | 39.53 | 39.59 | 38.85 | 39.26 | 3,368,302 | -0.33(-0.83%) |
Feb 02, 2011 | 39.19 | 39.95 | 39.19 | 39.59 | 4,775,614 | -0.32(-0.80%) |
Feb 01, 2011 | 38.85 | 40.02 | 38.66 | 39.91 | 6,442,291 | +1.36(+3.53%) |
Jan 31, 2011 | 38.82 | 38.90 | 38.39 | 38.54 | 5,014,484 | -0.06(-0.17%) |
Jan 28, 2011 | 38.95 | 39.26 | 38.40 | 38.61 | 7,154,742 | -0.13(-0.33%) |
Jan 27, 2011 | 38.85 | 39.13 | 38.18 | 38.74 | 4,612,899 | +0.10(+0.25%) |
Jan 26, 2011 | 38.79 | 39.33 | 38.61 | 38.64 | 3,697,344 | +0.06(+0.15%) |
Jan 25, 2011 | 38.20 | 38.74 | 38.05 | 38.58 | 4,946,141 | -0.21(-0.54%) |
Jan 24, 2011 | 39.27 | 39.45 | 38.64 | 38.79 | 5,022,825 | -0.56(-1.42%) |
Jan 21, 2011 | 38.29 | 39.77 | 38.10 | 39.35 | 10,104,479 | +1.54(+4.06%) |
Jan 20, 2011 | 37.78 | 38.00 | 37.02 | 37.82 | 6,851,821 | -0.06(-0.15%) |
Jan 19, 2011 | 38.09 | 38.34 | 37.66 | 37.87 | 6,168,542 | -0.55(-1.44%) |
Jan 18, 2011 | 39.27 | 39.27 | 37.98 | 38.42 | 6,126,967 | -0.30(-0.76%) |
Jan 14, 2011 | 37.34 | 38.91 | 37.34 | 38.72 | 6,304,660 | +1.12(+2.98%) |
Jan 13, 2011 | 37.66 | 37.78 | 37.00 | 37.60 | 5,094,935 | -0.15(-0.40%) |
Jan 12, 2011 | 37.38 | 37.92 | 37.28 | 37.75 | 6,939,468 | +0.78(+2.10%) |
Jan 11, 2011 | 36.71 | 37.31 | 36.62 | 36.98 | 4,216,075 | +0.50(+1.38%) |
Jan 10, 2011 | 36.01 | 36.90 | 35.92 | 36.47 | 4,556,736 | +0.13(+0.35%) |
Jan 07, 2011 | 36.49 | 36.56 | 35.43 | 36.34 | 7,022,242 | +0.07(+0.20%) |
Jan 06, 2011 | 36.57 | 36.70 | 36.15 | 36.27 | 6,491,312 | +0.02(+0.06%) |
Jan 05, 2011 | 34.95 | 36.43 | 34.75 | 36.25 | 8,384,950 | +1.29(+3.69%) |
Jan 04, 2011 | 35.03 | 35.30 | 34.58 | 34.96 | 4,173,172 | -0.01(-0.02%) |
Jan 03, 2011 | 34.42 | 35.30 | 34.42 | 34.97 | 4,807,556 | +0.90(+2.66%) |
Dec 31, 2010 | 33.97 | 34.17 | 33.82 | 34.06 | 2,226,208 | +0.07(+0.21%) |
Dec 30, 2010 | 33.99 | 34.08 | 33.66 | 33.99 | 2,705,013 | -0.10(-0.31%) |
Dec 29, 2010 | 34.25 | 34.33 | 33.97 | 34.09 | 2,000,122 | -0.14(-0.42%) |
Dec 28, 2010 | 33.93 | 34.37 | 33.87 | 34.24 | 1,764,182 | +0.15(+0.45%) |
Dec 27, 2010 | 33.68 | 34.28 | 33.62 | 34.09 | 1,664,401 | +0.18(+0.54%) |
Dec 23, 2010 | 33.78 | 34.24 | 33.72 | 33.90 | 2,222,929 | -0.14(-0.42%) |
Dec 22, 2010 | 33.82 | 34.34 | 33.71 | 34.05 | 3,288,397 | +0.29(+0.85%) |
Dec 21, 2010 | 33.07 | 33.95 | 32.93 | 33.76 | 5,076,854 | +0.90(+2.75%) |
Dec 20, 2010 | 32.65 | 33.00 | 32.45 | 32.85 | 4,759,457 | +0.45(+1.38%) |
Dec 17, 2010 | 32.69 | 32.81 | 32.08 | 32.41 | 7,417,907 | -0.33(-1.00%) |
Dec 16, 2010 | 33.19 | 33.49 | 32.65 | 32.73 | 9,128,845 | -0.50(-1.49%) |
Dec 15, 2010 | 33.47 | 33.54 | 33.05 | 33.23 | 5,440,371 | -0.46(-1.38%) |
Dec 14, 2010 | 33.77 | 34.22 | 33.61 | 33.69 | 3,808,426 | -0.10(-0.28%) |
Dec 13, 2010 | 34.10 | 34.17 | 33.56 | 33.79 | 4,942,735 | +0.01(+0.02%) |
Dec 10, 2010 | 33.42 | 33.93 | 33.34 | 33.78 | 6,598,639 | +0.75(+2.28%) |
Dec 09, 2010 | 32.65 | 33.13 | 32.53 | 33.03 | 7,442,021 | +0.59(+1.83%) |
Dec 08, 2010 | 30.87 | 32.48 | 30.78 | 32.44 | 7,986,147 | +1.57(+5.08%) |
Dec 07, 2010 | 31.16 | 31.50 | 30.71 | 30.87 | 4,919,580 | +0.04(+0.13%) |
Dec 06, 2010 | 30.95 | 31.05 | 30.68 | 30.83 | 2,951,752 | -0.19(-0.62%) |
Dec 03, 2010 | 30.94 | 31.09 | 30.54 | 31.02 | 5,244,221 | -0.15(-0.49%) |
Dec 02, 2010 | 30.50 | 31.26 | 30.25 | 31.17 | 5,820,061 | +0.66(+2.15%) |