Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.25 | 40.45 | 39.71 | 39.87 | 5,895,814 | -0.18(-0.44%) |
Feb 25, 2011 | 40.74 | 40.88 | 40.03 | 40.04 | 5,841,217 | -0.51(-1.26%) |
Feb 24, 2011 | 40.34 | 41.08 | 40.00 | 40.56 | 5,504,188 | +0.23(+0.58%) |
Feb 23, 2011 | 40.69 | 40.94 | 39.56 | 40.32 | 5,867,021 | -0.31(-0.77%) |
Feb 22, 2011 | 41.58 | 41.97 | 40.41 | 40.64 | 7,856,742 | -1.57(-3.72%) |
Feb 18, 2011 | 41.89 | 42.44 | 41.39 | 42.21 | 4,735,764 | +0.45(+1.07%) |
Feb 17, 2011 | 41.65 | 41.97 | 41.47 | 41.76 | 3,329,959 | +0.02(+0.04%) |
Feb 16, 2011 | 41.97 | 41.97 | 41.44 | 41.74 | 4,646,868 | +0.00(+0.00%) |
Feb 15, 2011 | 42.21 | 42.37 | 41.52 | 41.74 | 5,117,721 | -0.52(-1.23%) |
Feb 14, 2011 | 41.62 | 42.39 | 41.62 | 42.26 | 4,758,395 | +0.56(+1.34%) |
Feb 11, 2011 | 41.29 | 41.97 | 41.27 | 41.70 | 5,275,138 | +0.29(+0.70%) |
Feb 10, 2011 | 40.68 | 41.48 | 40.67 | 41.41 | 4,770,079 | +0.54(+1.31%) |
Feb 09, 2011 | 41.06 | 41.35 | 40.40 | 40.88 | 6,013,761 | -0.40(-0.97%) |
Feb 08, 2011 | 39.71 | 41.38 | 39.57 | 41.28 | 9,535,420 | +1.64(+4.14%) |
Feb 07, 2011 | 39.20 | 39.97 | 39.07 | 39.64 | 3,309,790 | +0.62(+1.58%) |
Feb 04, 2011 | 39.36 | 39.36 | 38.76 | 39.02 | 3,802,908 | -0.23(-0.59%) |
Feb 03, 2011 | 39.52 | 39.58 | 38.84 | 39.25 | 3,368,734 | -0.33(-0.83%) |
Feb 02, 2011 | 39.19 | 39.94 | 39.19 | 39.58 | 4,776,225 | -0.32(-0.80%) |
Feb 01, 2011 | 38.84 | 40.01 | 38.66 | 39.90 | 6,443,116 | +1.36(+3.53%) |
Jan 31, 2011 | 38.81 | 38.89 | 38.39 | 38.54 | 5,015,126 | -0.06(-0.17%) |
Jan 28, 2011 | 38.95 | 39.25 | 38.40 | 38.60 | 7,155,658 | -0.13(-0.33%) |
Jan 27, 2011 | 38.84 | 39.12 | 38.18 | 38.73 | 4,613,490 | +0.10(+0.25%) |
Jan 26, 2011 | 38.79 | 39.32 | 38.60 | 38.64 | 3,697,818 | +0.06(+0.15%) |
Jan 25, 2011 | 38.20 | 38.73 | 38.04 | 38.58 | 4,946,774 | -0.21(-0.54%) |
Jan 24, 2011 | 39.26 | 39.45 | 38.64 | 38.79 | 5,023,468 | -0.56(-1.42%) |
Jan 21, 2011 | 38.28 | 39.76 | 38.09 | 39.35 | 10,105,773 | +1.54(+4.06%) |
Jan 20, 2011 | 37.77 | 38.00 | 37.01 | 37.81 | 6,852,698 | -0.06(-0.15%) |
Jan 19, 2011 | 38.08 | 38.33 | 37.65 | 37.87 | 6,169,333 | -0.55(-1.44%) |
Jan 18, 2011 | 39.26 | 39.26 | 37.98 | 38.42 | 6,127,752 | -0.30(-0.76%) |
Jan 14, 2011 | 37.34 | 38.91 | 37.34 | 38.72 | 6,305,467 | +1.12(+2.98%) |
Jan 13, 2011 | 37.66 | 37.77 | 37.00 | 37.60 | 5,095,588 | -0.15(-0.40%) |
Jan 12, 2011 | 37.37 | 37.92 | 37.28 | 37.75 | 6,940,357 | +0.78(+2.10%) |
Jan 11, 2011 | 36.70 | 37.31 | 36.61 | 36.97 | 4,216,615 | +0.50(+1.38%) |
Jan 10, 2011 | 36.00 | 36.90 | 35.91 | 36.47 | 4,557,320 | +0.13(+0.35%) |
Jan 07, 2011 | 36.48 | 36.56 | 35.42 | 36.34 | 7,023,141 | +0.07(+0.20%) |
Jan 06, 2011 | 36.56 | 36.69 | 36.15 | 36.27 | 6,492,144 | +0.02(+0.06%) |
Jan 05, 2011 | 34.95 | 36.43 | 34.75 | 36.24 | 8,386,024 | +1.29(+3.69%) |
Jan 04, 2011 | 35.03 | 35.29 | 34.58 | 34.95 | 4,173,707 | -0.01(-0.02%) |
Jan 03, 2011 | 34.42 | 35.29 | 34.42 | 34.96 | 4,808,172 | +0.90(+2.66%) |
Dec 31, 2010 | 33.97 | 34.17 | 33.82 | 34.06 | 2,226,493 | +0.07(+0.21%) |
Dec 30, 2010 | 33.99 | 34.07 | 33.66 | 33.99 | 2,705,359 | -0.10(-0.31%) |
Dec 29, 2010 | 34.24 | 34.33 | 33.97 | 34.09 | 2,000,379 | -0.14(-0.42%) |
Dec 28, 2010 | 33.92 | 34.37 | 33.87 | 34.23 | 1,764,408 | +0.15(+0.45%) |
Dec 27, 2010 | 33.67 | 34.27 | 33.62 | 34.08 | 1,664,614 | +0.18(+0.54%) |
Dec 23, 2010 | 33.78 | 34.24 | 33.71 | 33.90 | 2,223,214 | -0.14(-0.42%) |
Dec 22, 2010 | 33.82 | 34.34 | 33.71 | 34.04 | 3,288,818 | +0.29(+0.85%) |
Dec 21, 2010 | 33.07 | 33.95 | 32.93 | 33.75 | 5,077,504 | +0.90(+2.75%) |
Dec 20, 2010 | 32.65 | 32.99 | 32.45 | 32.85 | 4,760,067 | +0.45(+1.38%) |
Dec 17, 2010 | 32.69 | 32.81 | 32.07 | 32.40 | 7,418,858 | -0.33(-1.00%) |
Dec 16, 2010 | 33.19 | 33.49 | 32.65 | 32.73 | 9,130,014 | -0.50(-1.49%) |
Dec 15, 2010 | 33.47 | 33.53 | 33.04 | 33.23 | 5,441,068 | -0.46(-1.38%) |
Dec 14, 2010 | 33.77 | 34.22 | 33.61 | 33.69 | 3,808,914 | -0.10(-0.28%) |
Dec 13, 2010 | 34.10 | 34.16 | 33.55 | 33.79 | 4,943,368 | +0.01(+0.02%) |
Dec 10, 2010 | 33.42 | 33.93 | 33.34 | 33.78 | 6,599,485 | +0.75(+2.28%) |
Dec 09, 2010 | 32.65 | 33.13 | 32.52 | 33.03 | 7,442,974 | +0.59(+1.83%) |
Dec 08, 2010 | 30.87 | 32.47 | 30.78 | 32.43 | 7,987,170 | +1.57(+5.08%) |
Dec 07, 2010 | 31.15 | 31.50 | 30.71 | 30.87 | 4,920,210 | +0.04(+0.13%) |
Dec 06, 2010 | 30.95 | 31.04 | 30.67 | 30.83 | 2,952,130 | -0.19(-0.62%) |
Dec 03, 2010 | 30.94 | 31.08 | 30.54 | 31.02 | 5,244,893 | -0.15(-0.49%) |
Dec 02, 2010 | 30.50 | 31.26 | 30.25 | 31.17 | 5,820,807 | +0.66(+2.15%) |