Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 41.29 | 42.33 | 41.18 | 42.33 | 29,005,840 | +1.24(+3.02%) |
Feb 25, 2011 | 41.28 | 41.30 | 40.89 | 41.09 | 17,224,418 | -0.05(-0.12%) |
Feb 24, 2011 | 41.28 | 41.31 | 40.99 | 41.13 | 17,237,908 | -0.10(-0.23%) |
Feb 23, 2011 | 41.48 | 41.70 | 41.22 | 41.23 | 17,723,918 | -0.18(-0.43%) |
Feb 22, 2011 | 41.43 | 41.64 | 41.27 | 41.41 | 16,185,406 | -0.31(-0.75%) |
Feb 18, 2011 | 41.57 | 41.80 | 41.34 | 41.72 | 18,152,032 | +0.22(+0.53%) |
Feb 17, 2011 | 41.22 | 41.60 | 41.19 | 41.50 | 10,449,019 | +0.18(+0.45%) |
Feb 16, 2011 | 41.38 | 41.47 | 41.31 | 41.32 | 13,805,916 | -0.07(-0.17%) |
Feb 15, 2011 | 41.37 | 41.44 | 41.29 | 41.39 | 12,556,542 | -0.05(-0.13%) |
Feb 14, 2011 | 41.44 | 41.63 | 41.41 | 41.44 | 11,909,977 | +0.00(+0.00%) |
Feb 11, 2011 | 41.47 | 41.76 | 41.31 | 41.44 | 14,106,816 | -0.16(-0.38%) |
Feb 10, 2011 | 41.40 | 41.69 | 41.25 | 41.60 | 12,648,722 | +0.03(+0.08%) |
Feb 09, 2011 | 41.60 | 41.61 | 41.40 | 41.56 | 12,511,231 | -0.04(-0.10%) |
Feb 08, 2011 | 41.61 | 41.64 | 41.48 | 41.61 | 11,524,062 | +0.05(+0.12%) |
Feb 07, 2011 | 41.56 | 41.64 | 41.41 | 41.56 | 12,039,612 | +0.02(+0.05%) |
Feb 04, 2011 | 41.61 | 41.64 | 41.41 | 41.54 | 14,245,988 | -0.01(-0.02%) |
Feb 03, 2011 | 41.41 | 41.63 | 41.37 | 41.54 | 14,771,017 | +0.16(+0.38%) |
Feb 02, 2011 | 41.28 | 41.48 | 41.16 | 41.39 | 14,638,589 | -0.01(-0.02%) |
Feb 01, 2011 | 40.76 | 41.47 | 40.76 | 41.39 | 21,648,872 | +0.59(+1.44%) |
Jan 31, 2011 | 41.07 | 41.11 | 40.75 | 40.81 | 27,911,122 | -0.16(-0.40%) |
Jan 28, 2011 | 41.59 | 41.65 | 40.96 | 40.97 | 22,374,262 | -0.46(-1.10%) |
Jan 27, 2011 | 41.40 | 41.67 | 41.37 | 41.43 | 16,439,174 | +0.05(+0.13%) |
Jan 26, 2011 | 41.77 | 41.82 | 41.37 | 41.37 | 29,682,762 | -0.33(-0.79%) |
Jan 25, 2011 | 41.57 | 42.07 | 41.45 | 41.70 | 41,093,436 | -0.87(-2.05%) |
Jan 24, 2011 | 42.71 | 42.82 | 42.44 | 42.58 | 16,669,892 | -0.20(-0.48%) |
Jan 21, 2011 | 43.18 | 43.18 | 42.64 | 42.78 | 18,945,348 | -0.14(-0.32%) |
Jan 20, 2011 | 42.83 | 43.08 | 42.70 | 42.92 | 16,878,408 | +0.20(+0.48%) |
Jan 19, 2011 | 42.36 | 42.75 | 42.34 | 42.71 | 14,056,213 | +0.31(+0.74%) |
Jan 18, 2011 | 42.48 | 42.73 | 42.34 | 42.40 | 20,425,052 | -0.31(-0.72%) |
Jan 14, 2011 | 42.98 | 42.99 | 42.50 | 42.71 | 16,513,985 | -0.25(-0.57%) |
Jan 13, 2011 | 42.71 | 43.00 | 42.57 | 42.95 | 13,899,505 | +0.28(+0.66%) |
Jan 12, 2011 | 42.64 | 42.93 | 42.55 | 42.67 | 12,175,470 | +0.16(+0.37%) |
Jan 11, 2011 | 42.48 | 42.57 | 42.33 | 42.51 | 10,798,730 | +0.08(+0.18%) |
Jan 10, 2011 | 42.53 | 42.60 | 42.33 | 42.44 | 14,317,362 | -0.30(-0.70%) |
Jan 07, 2011 | 43.15 | 43.18 | 42.71 | 42.74 | 16,236,187 | -0.42(-0.97%) |
Jan 06, 2011 | 43.31 | 43.37 | 42.94 | 43.16 | 11,141,086 | -0.07(-0.16%) |
Jan 05, 2011 | 43.29 | 43.38 | 42.98 | 43.22 | 17,338,852 | -0.03(-0.06%) |
Jan 04, 2011 | 43.10 | 43.25 | 42.84 | 43.25 | 18,083,558 | +0.36(+0.84%) |
Jan 03, 2011 | 42.76 | 43.14 | 42.69 | 42.89 | 21,816,230 | +0.66(+1.57%) |
Dec 31, 2010 | 42.26 | 42.39 | 42.16 | 42.23 | 7,296,109 | -0.06(-0.15%) |
Dec 30, 2010 | 42.40 | 42.46 | 42.26 | 42.29 | 8,451,386 | -0.13(-0.31%) |
Dec 29, 2010 | 42.41 | 42.63 | 42.40 | 42.42 | 7,286,574 | +0.05(+0.13%) |
Dec 28, 2010 | 42.37 | 42.53 | 42.26 | 42.36 | 9,306,935 | +0.08(+0.19%) |
Dec 27, 2010 | 42.46 | 42.49 | 42.21 | 42.28 | 7,563,243 | -0.22(-0.51%) |
Dec 23, 2010 | 42.34 | 42.64 | 42.34 | 42.50 | 10,619,360 | +0.16(+0.37%) |
Dec 22, 2010 | 42.55 | 42.60 | 42.27 | 42.34 | 12,962,655 | -0.22(-0.51%) |
Dec 21, 2010 | 42.87 | 42.88 | 42.52 | 42.56 | 11,583,040 | -0.12(-0.29%) |
Dec 20, 2010 | 42.70 | 42.77 | 42.49 | 42.68 | 13,026,724 | -0.01(-0.03%) |
Dec 17, 2010 | 42.50 | 42.70 | 42.32 | 42.70 | 23,377,928 | +0.10(+0.22%) |
Dec 16, 2010 | 42.84 | 42.87 | 42.36 | 42.60 | 16,318,206 | -0.12(-0.27%) |
Dec 15, 2010 | 42.96 | 43.12 | 42.63 | 42.72 | 16,893,892 | -0.14(-0.32%) |
Dec 14, 2010 | 42.35 | 42.97 | 42.25 | 42.86 | 19,760,494 | +0.62(+1.47%) |
Dec 13, 2010 | 42.21 | 42.31 | 42.03 | 42.23 | 20,027,624 | -0.03(-0.08%) |
Dec 10, 2010 | 42.46 | 42.55 | 42.12 | 42.27 | 16,784,302 | -0.10(-0.24%) |
Dec 09, 2010 | 42.62 | 42.98 | 42.16 | 42.37 | 18,990,678 | -0.27(-0.62%) |
Dec 08, 2010 | 42.48 | 42.71 | 42.43 | 42.64 | 11,540,569 | +0.10(+0.22%) |
Dec 07, 2010 | 42.71 | 42.83 | 42.50 | 42.54 | 13,956,046 | +0.08(+0.18%) |
Dec 06, 2010 | 42.54 | 42.66 | 42.47 | 42.47 | 13,165,614 | -0.25(-0.58%) |
Dec 03, 2010 | 42.68 | 42.86 | 42.49 | 42.71 | 14,475,203 | -0.03(-0.06%) |
Dec 02, 2010 | 42.60 | 42.93 | 42.51 | 42.74 | 14,881,787 | +0.12(+0.29%) |