Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.91 | 37.42 | 36.83 | 37.17 | 16,778,320 | +0.25(+0.69%) |
Feb 25, 2011 | 36.93 | 37.11 | 36.68 | 36.91 | 16,808,442 | +0.00(+0.00%) |
Feb 24, 2011 | 37.69 | 37.85 | 36.55 | 36.91 | 27,549,454 | -0.62(-1.64%) |
Feb 23, 2011 | 36.75 | 38.02 | 36.72 | 37.53 | 29,672,626 | +0.94(+2.56%) |
Feb 22, 2011 | 37.07 | 37.61 | 36.20 | 36.59 | 25,495,244 | -0.00(-0.01%) |
Feb 18, 2011 | 36.28 | 36.65 | 35.93 | 36.60 | 17,878,064 | +0.53(+1.46%) |
Feb 17, 2011 | 35.60 | 36.30 | 35.49 | 36.07 | 18,636,586 | +0.59(+1.66%) |
Feb 16, 2011 | 35.07 | 35.52 | 35.02 | 35.49 | 16,752,476 | +0.69(+1.97%) |
Feb 15, 2011 | 34.88 | 35.01 | 34.60 | 34.80 | 14,625,763 | -0.13(-0.37%) |
Feb 14, 2011 | 34.07 | 35.01 | 34.06 | 34.93 | 17,135,566 | +1.04(+3.06%) |
Feb 11, 2011 | 33.08 | 34.30 | 33.02 | 33.89 | 25,600,048 | +0.71(+2.14%) |
Feb 10, 2011 | 33.19 | 33.36 | 33.05 | 33.18 | 24,026,064 | -0.27(-0.82%) |
Feb 09, 2011 | 33.96 | 33.97 | 33.32 | 33.45 | 19,075,914 | -0.63(-1.86%) |
Feb 08, 2011 | 34.21 | 34.25 | 33.92 | 34.09 | 10,011,983 | -0.14(-0.40%) |
Feb 07, 2011 | 33.95 | 34.35 | 33.95 | 34.23 | 20,568,118 | +0.29(+0.87%) |
Feb 04, 2011 | 34.10 | 34.21 | 33.75 | 33.93 | 21,802,306 | -0.17(-0.50%) |
Feb 03, 2011 | 34.15 | 34.15 | 33.68 | 34.10 | 21,171,802 | -0.04(-0.11%) |
Feb 02, 2011 | 33.92 | 34.40 | 33.80 | 34.14 | 15,282,375 | +0.19(+0.56%) |
Feb 01, 2011 | 33.91 | 34.09 | 33.86 | 33.95 | 24,566,222 | +0.12(+0.35%) |
Jan 31, 2011 | 33.75 | 33.97 | 33.38 | 33.83 | 33,589,984 | +0.43(+1.28%) |
Jan 28, 2011 | 33.01 | 33.90 | 32.98 | 33.41 | 38,175,640 | +0.55(+1.69%) |
Jan 27, 2011 | 32.86 | 33.01 | 32.58 | 32.85 | 21,469,088 | +0.07(+0.20%) |
Jan 26, 2011 | 32.21 | 33.05 | 32.00 | 32.79 | 24,123,332 | +0.84(+2.62%) |
Jan 25, 2011 | 32.18 | 32.24 | 31.56 | 31.95 | 17,922,108 | -0.19(-0.60%) |
Jan 24, 2011 | 32.08 | 32.31 | 31.87 | 32.14 | 20,409,110 | +0.11(+0.34%) |
Jan 21, 2011 | 32.14 | 32.18 | 31.73 | 32.03 | 19,541,220 | +0.21(+0.67%) |
Jan 20, 2011 | 31.96 | 32.00 | 31.49 | 31.82 | 18,659,696 | -0.27(-0.83%) |
Jan 19, 2011 | 32.33 | 32.33 | 31.84 | 32.09 | 11,751,326 | -0.15(-0.47%) |
Jan 18, 2011 | 32.16 | 32.36 | 32.01 | 32.24 | 12,855,238 | +0.18(+0.55%) |
Jan 14, 2011 | 31.85 | 32.11 | 31.62 | 32.06 | 15,601,674 | +0.22(+0.68%) |
Jan 13, 2011 | 32.37 | 32.52 | 31.70 | 31.84 | 22,928,386 | -0.68(-2.08%) |
Jan 12, 2011 | 32.49 | 32.66 | 32.33 | 32.52 | 11,139,470 | +0.25(+0.76%) |
Jan 11, 2011 | 31.99 | 32.31 | 31.91 | 32.28 | 15,634,003 | +0.61(+1.93%) |
Jan 10, 2011 | 31.59 | 31.77 | 31.48 | 31.66 | 10,104,095 | -0.11(-0.34%) |
Jan 07, 2011 | 31.78 | 31.97 | 31.54 | 31.77 | 12,473,063 | +0.06(+0.18%) |
Jan 06, 2011 | 32.05 | 32.10 | 31.58 | 31.72 | 16,939,036 | -0.27(-0.83%) |
Jan 05, 2011 | 32.02 | 32.09 | 31.84 | 31.98 | 20,015,820 | -0.16(-0.49%) |
Jan 04, 2011 | 32.48 | 32.48 | 31.77 | 32.14 | 20,165,092 | -0.17(-0.53%) |
Jan 03, 2011 | 32.56 | 32.58 | 32.20 | 32.31 | 15,641,494 | +0.07(+0.21%) |
Dec 31, 2010 | 32.16 | 32.47 | 32.11 | 32.24 | 10,246,737 | +0.05(+0.15%) |
Dec 30, 2010 | 32.20 | 32.34 | 32.06 | 32.20 | 8,408,945 | +0.03(+0.10%) |
Dec 29, 2010 | 31.98 | 32.34 | 31.93 | 32.16 | 8,865,083 | +0.18(+0.56%) |
Dec 28, 2010 | 31.86 | 32.05 | 31.66 | 31.98 | 10,263,251 | +0.19(+0.60%) |
Dec 27, 2010 | 31.65 | 31.87 | 31.55 | 31.79 | 9,268,413 | +0.03(+0.10%) |
Dec 23, 2010 | 31.65 | 31.77 | 31.57 | 31.76 | 9,461,714 | +0.02(+0.07%) |
Dec 22, 2010 | 31.65 | 31.80 | 31.55 | 31.74 | 12,569,352 | +0.19(+0.60%) |
Dec 21, 2010 | 31.41 | 31.67 | 31.33 | 31.55 | 12,794,576 | +0.30(+0.97%) |
Dec 20, 2010 | 30.95 | 31.32 | 30.91 | 31.24 | 18,824,974 | +0.44(+1.43%) |
Dec 17, 2010 | 31.09 | 31.20 | 30.61 | 30.80 | 24,085,870 | -0.29(-0.93%) |
Dec 16, 2010 | 30.93 | 31.12 | 30.69 | 31.09 | 13,945,021 | +0.26(+0.84%) |
Dec 15, 2010 | 30.98 | 31.07 | 30.80 | 30.83 | 16,153,493 | -0.25(-0.81%) |
Dec 14, 2010 | 30.98 | 31.25 | 30.80 | 31.08 | 16,500,063 | +0.09(+0.27%) |
Dec 13, 2010 | 30.72 | 31.41 | 30.68 | 31.00 | 20,496,084 | +0.42(+1.38%) |
Dec 10, 2010 | 30.67 | 30.74 | 30.48 | 30.58 | 13,617,008 | -0.04(-0.14%) |
Dec 09, 2010 | 30.75 | 30.76 | 30.41 | 30.62 | 13,210,983 | +0.03(+0.09%) |
Dec 08, 2010 | 30.54 | 30.74 | 30.32 | 30.59 | 14,516,976 | +0.11(+0.37%) |
Dec 07, 2010 | 30.65 | 30.77 | 30.45 | 30.48 | 16,763,524 | +0.22(+0.74%) |
Dec 06, 2010 | 30.24 | 30.51 | 30.18 | 30.25 | 12,083,884 | -0.01(-0.03%) |
Dec 03, 2010 | 30.14 | 30.33 | 30.08 | 30.26 | 21,806,320 | +0.10(+0.35%) |
Dec 02, 2010 | 29.54 | 30.24 | 29.50 | 30.16 | 18,500,992 | +0.59(+2.00%) |