Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.29 | 38.42 | 37.22 | 38.00 | 16,205,176 | +0.00(+0.00%) |
Feb 25, 2011 | 36.97 | 38.12 | 36.84 | 38.00 | 15,471,489 | +1.20(+3.25%) |
Feb 24, 2011 | 37.86 | 38.21 | 36.33 | 36.80 | 21,533,052 | -1.45(-3.78%) |
Feb 23, 2011 | 37.73 | 38.41 | 37.49 | 38.25 | 16,243,000 | +0.60(+1.59%) |
Feb 22, 2011 | 39.18 | 39.30 | 37.32 | 37.65 | 18,004,110 | -1.22(-3.14%) |
Feb 18, 2011 | 39.22 | 39.33 | 38.58 | 38.87 | 13,259,606 | -0.26(-0.66%) |
Feb 17, 2011 | 37.83 | 39.46 | 37.74 | 39.13 | 18,712,248 | +0.76(+1.98%) |
Feb 16, 2011 | 37.11 | 38.53 | 36.94 | 38.37 | 22,206,406 | +1.58(+4.28%) |
Feb 15, 2011 | 36.99 | 37.27 | 36.53 | 36.79 | 12,720,508 | -0.08(-0.22%) |
Feb 14, 2011 | 35.87 | 37.29 | 35.73 | 36.87 | 15,437,998 | +0.81(+2.24%) |
Feb 11, 2011 | 36.13 | 36.42 | 35.51 | 36.06 | 13,790,709 | -0.12(-0.33%) |
Feb 10, 2011 | 35.25 | 36.21 | 35.03 | 36.19 | 18,119,228 | +0.68(+1.91%) |
Feb 09, 2011 | 36.33 | 36.44 | 35.25 | 35.51 | 17,196,594 | -0.82(-2.27%) |
Feb 08, 2011 | 36.79 | 36.90 | 35.43 | 36.33 | 28,552,438 | -0.98(-2.62%) |
Feb 07, 2011 | 37.28 | 38.15 | 37.16 | 37.31 | 15,101,891 | +0.21(+0.57%) |
Feb 04, 2011 | 37.77 | 37.91 | 36.62 | 37.10 | 18,313,706 | -0.32(-0.84%) |
Feb 03, 2011 | 37.62 | 37.91 | 37.11 | 37.41 | 22,207,966 | -0.24(-0.64%) |
Feb 02, 2011 | 36.75 | 37.89 | 36.52 | 37.66 | 19,496,428 | +0.89(+2.42%) |
Feb 01, 2011 | 36.57 | 36.96 | 36.24 | 36.77 | 19,353,460 | +0.41(+1.13%) |
Jan 31, 2011 | 35.54 | 36.67 | 35.35 | 36.36 | 21,534,318 | +0.90(+2.55%) |
Jan 28, 2011 | 35.18 | 35.55 | 34.70 | 35.45 | 20,018,412 | +0.57(+1.64%) |
Jan 27, 2011 | 35.36 | 35.50 | 34.13 | 34.88 | 20,874,118 | -0.19(-0.53%) |
Jan 26, 2011 | 32.89 | 35.26 | 32.80 | 35.06 | 36,633,320 | +2.59(+7.96%) |
Jan 25, 2011 | 32.38 | 32.60 | 31.89 | 32.48 | 23,492,596 | +0.53(+1.64%) |
Jan 24, 2011 | 31.77 | 32.57 | 30.99 | 31.95 | 30,519,658 | +0.29(+0.92%) |
Jan 21, 2011 | 32.34 | 32.72 | 31.38 | 31.66 | 19,867,140 | +0.11(+0.33%) |
Jan 20, 2011 | 31.44 | 31.84 | 30.72 | 31.56 | 16,088,918 | -0.15(-0.46%) |
Jan 19, 2011 | 32.28 | 32.36 | 31.52 | 31.70 | 13,588,881 | -0.65(-2.00%) |
Jan 18, 2011 | 32.30 | 32.47 | 31.69 | 32.35 | 12,604,172 | +0.04(+0.13%) |
Jan 14, 2011 | 31.51 | 32.33 | 31.20 | 32.31 | 13,386,096 | +0.61(+1.94%) |
Jan 13, 2011 | 32.36 | 32.49 | 31.45 | 31.69 | 13,600,827 | -0.53(-1.65%) |
Jan 12, 2011 | 32.18 | 32.48 | 31.94 | 32.23 | 10,047,254 | +0.41(+1.29%) |
Jan 11, 2011 | 31.31 | 32.00 | 31.23 | 31.81 | 14,594,621 | +0.98(+3.17%) |
Jan 10, 2011 | 30.86 | 31.09 | 30.46 | 30.84 | 15,952,057 | -0.23(-0.73%) |
Jan 07, 2011 | 30.91 | 31.56 | 30.59 | 31.06 | 18,807,182 | +0.19(+0.60%) |
Jan 06, 2011 | 32.05 | 32.07 | 30.44 | 30.88 | 27,773,980 | -0.97(-3.04%) |
Jan 05, 2011 | 31.75 | 31.98 | 31.16 | 31.85 | 23,051,264 | -0.11(-0.33%) |
Jan 04, 2011 | 33.11 | 33.19 | 31.77 | 31.95 | 15,561,582 | -1.16(-3.51%) |
Jan 03, 2011 | 33.41 | 33.51 | 32.91 | 33.12 | 9,637,512 | +0.13(+0.39%) |
Dec 31, 2010 | 33.06 | 33.24 | 32.78 | 32.99 | 5,417,132 | -0.15(-0.44%) |
Dec 30, 2010 | 32.87 | 33.24 | 32.78 | 33.13 | 7,453,766 | +0.26(+0.79%) |
Dec 29, 2010 | 32.07 | 32.99 | 31.90 | 32.87 | 9,710,348 | +0.86(+2.67%) |
Dec 28, 2010 | 32.26 | 32.36 | 31.90 | 32.02 | 7,095,858 | -0.19(-0.58%) |
Dec 27, 2010 | 32.48 | 32.48 | 31.95 | 32.20 | 5,410,910 | -0.37(-1.14%) |
Dec 23, 2010 | 32.66 | 32.72 | 32.41 | 32.57 | 4,853,140 | -0.07(-0.22%) |
Dec 22, 2010 | 32.61 | 32.78 | 32.36 | 32.65 | 7,922,619 | +0.10(+0.30%) |
Dec 21, 2010 | 32.64 | 32.71 | 32.29 | 32.55 | 9,256,696 | +0.11(+0.35%) |
Dec 20, 2010 | 32.66 | 32.79 | 32.08 | 32.44 | 10,679,973 | +0.21(+0.65%) |
Dec 17, 2010 | 32.60 | 32.87 | 32.03 | 32.23 | 16,592,687 | -0.31(-0.94%) |
Dec 16, 2010 | 32.11 | 32.60 | 31.71 | 32.53 | 11,369,600 | +0.39(+1.21%) |
Dec 15, 2010 | 32.71 | 33.25 | 32.11 | 32.15 | 16,857,048 | -1.04(-3.14%) |
Dec 14, 2010 | 33.12 | 33.71 | 32.95 | 33.19 | 11,272,915 | -0.06(-0.17%) |
Dec 13, 2010 | 32.84 | 33.68 | 32.73 | 33.24 | 16,004,319 | +0.75(+2.31%) |
Dec 10, 2010 | 32.81 | 32.95 | 32.37 | 32.49 | 11,745,572 | -0.19(-0.59%) |
Dec 09, 2010 | 32.69 | 32.88 | 32.36 | 32.69 | 10,268,273 | +0.19(+0.57%) |
Dec 08, 2010 | 32.55 | 33.27 | 32.15 | 32.50 | 22,196,452 | -0.12(-0.37%) |
Dec 07, 2010 | 33.58 | 33.68 | 32.36 | 32.62 | 28,943,640 | -0.36(-1.08%) |
Dec 06, 2010 | 33.12 | 33.24 | 32.49 | 32.98 | 12,894,059 | -0.27(-0.80%) |
Dec 03, 2010 | 32.60 | 33.43 | 32.56 | 33.24 | 18,994,464 | +0.44(+1.33%) |
Dec 02, 2010 | 31.70 | 32.94 | 31.70 | 32.81 | 21,325,716 | +1.15(+3.62%) |