Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 41.77 | 42.34 | 41.71 | 42.19 | 19,226,252 | +0.40(+0.95%) |
Feb 25, 2011 | 41.15 | 41.92 | 41.00 | 41.79 | 16,024,211 | +0.86(+2.11%) |
Feb 24, 2011 | 40.57 | 41.15 | 40.36 | 40.93 | 21,413,234 | +0.56(+1.39%) |
Feb 23, 2011 | 41.00 | 41.35 | 40.02 | 40.37 | 23,121,332 | -0.74(-1.80%) |
Feb 22, 2011 | 41.33 | 41.63 | 40.86 | 41.11 | 28,248,182 | -0.67(-1.60%) |
Feb 18, 2011 | 41.67 | 41.94 | 41.40 | 41.77 | 24,488,150 | +0.13(+0.32%) |
Feb 17, 2011 | 41.15 | 41.65 | 41.08 | 41.64 | 15,683,054 | +0.32(+0.79%) |
Feb 16, 2011 | 41.56 | 41.63 | 41.11 | 41.32 | 16,523,810 | -0.07(-0.17%) |
Feb 15, 2011 | 40.94 | 41.61 | 40.88 | 41.39 | 23,202,110 | +0.33(+0.81%) |
Feb 14, 2011 | 40.75 | 41.50 | 40.66 | 41.05 | 24,766,094 | +0.40(+0.99%) |
Feb 11, 2011 | 40.06 | 40.69 | 40.00 | 40.65 | 17,247,486 | +0.42(+1.05%) |
Feb 10, 2011 | 39.64 | 40.36 | 39.44 | 40.23 | 23,225,784 | +0.56(+1.41%) |
Feb 09, 2011 | 39.49 | 39.78 | 39.35 | 39.67 | 17,830,446 | +0.08(+0.20%) |
Feb 08, 2011 | 39.16 | 39.59 | 39.06 | 39.59 | 19,651,612 | +0.73(+1.87%) |
Feb 07, 2011 | 38.89 | 39.25 | 38.70 | 38.87 | 16,443,523 | -0.11(-0.29%) |
Feb 04, 2011 | 38.85 | 39.09 | 38.46 | 38.98 | 17,860,420 | +0.18(+0.46%) |
Feb 03, 2011 | 38.11 | 38.99 | 37.98 | 38.80 | 24,298,802 | +0.70(+1.84%) |
Feb 02, 2011 | 38.65 | 38.75 | 38.03 | 38.10 | 24,971,092 | -0.77(-1.99%) |
Feb 01, 2011 | 38.32 | 39.01 | 38.19 | 38.87 | 24,086,582 | +0.67(+1.76%) |
Jan 31, 2011 | 38.01 | 38.44 | 37.46 | 38.20 | 22,930,874 | +0.28(+0.73%) |
Jan 28, 2011 | 38.18 | 38.60 | 37.68 | 37.93 | 32,477,148 | -0.82(-2.11%) |
Jan 27, 2011 | 38.25 | 38.82 | 37.95 | 38.75 | 71,952,712 | +2.15(+5.86%) |
Jan 26, 2011 | 36.30 | 36.75 | 35.99 | 36.60 | 33,077,000 | +0.24(+0.66%) |
Jan 25, 2011 | 36.30 | 36.40 | 35.73 | 36.36 | 22,561,504 | +0.02(+0.06%) |
Jan 24, 2011 | 36.08 | 36.35 | 35.88 | 36.34 | 16,307,955 | +0.18(+0.50%) |
Jan 21, 2011 | 36.38 | 36.70 | 36.06 | 36.16 | 26,146,432 | -0.07(-0.19%) |
Jan 20, 2011 | 36.81 | 36.87 | 36.18 | 36.23 | 20,141,228 | -0.57(-1.55%) |
Jan 19, 2011 | 37.20 | 37.48 | 36.62 | 36.80 | 16,388,203 | -0.63(-1.68%) |
Jan 18, 2011 | 36.96 | 37.45 | 36.90 | 37.43 | 20,849,662 | +0.70(+1.90%) |
Jan 14, 2011 | 36.65 | 36.80 | 36.30 | 36.73 | 16,351,675 | +0.12(+0.33%) |
Jan 13, 2011 | 36.90 | 37.02 | 36.35 | 36.61 | 17,782,986 | -0.33(-0.90%) |
Jan 12, 2011 | 36.88 | 36.94 | 36.41 | 36.94 | 15,122,688 | +0.19(+0.52%) |
Jan 11, 2011 | 36.40 | 37.01 | 36.40 | 36.75 | 14,579,477 | +0.27(+0.74%) |
Jan 10, 2011 | 36.30 | 36.84 | 36.30 | 36.48 | 24,683,798 | -0.03(-0.08%) |
Jan 07, 2011 | 37.27 | 37.34 | 36.28 | 36.51 | 18,235,430 | -0.66(-1.78%) |
Jan 06, 2011 | 36.78 | 37.43 | 36.73 | 37.17 | 25,356,550 | +0.45(+1.23%) |
Jan 05, 2011 | 36.38 | 36.98 | 36.17 | 36.72 | 36,725,532 | +0.75(+2.08%) |
Jan 04, 2011 | 35.57 | 36.04 | 35.00 | 35.97 | 34,473,040 | +0.56(+1.57%) |
Jan 03, 2011 | 35.21 | 35.85 | 35.18 | 35.42 | 21,491,060 | +0.49(+1.39%) |
Dec 31, 2010 | 35.03 | 35.17 | 34.58 | 34.93 | 8,933,395 | -0.17(-0.48%) |
Dec 30, 2010 | 35.29 | 35.44 | 35.03 | 35.10 | 7,212,267 | -0.18(-0.52%) |
Dec 29, 2010 | 35.27 | 35.51 | 35.19 | 35.28 | 11,014,434 | +0.09(+0.26%) |
Dec 28, 2010 | 35.13 | 35.26 | 34.98 | 35.19 | 10,114,071 | +0.18(+0.50%) |
Dec 27, 2010 | 34.86 | 35.15 | 34.57 | 35.01 | 8,318,640 | +0.12(+0.34%) |
Dec 23, 2010 | 35.20 | 35.27 | 34.78 | 34.89 | 11,618,864 | -0.39(-1.10%) |
Dec 22, 2010 | 35.15 | 35.29 | 35.02 | 35.28 | 9,719,339 | +0.00(+0.00%) |
Dec 21, 2010 | 35.08 | 35.29 | 34.99 | 35.28 | 13,148,933 | +0.39(+1.11%) |
Dec 20, 2010 | 35.09 | 35.17 | 34.69 | 34.89 | 16,876,842 | -0.01(-0.04%) |
Dec 17, 2010 | 35.04 | 35.09 | 34.77 | 34.91 | 30,351,610 | -0.13(-0.38%) |
Dec 16, 2010 | 34.68 | 35.12 | 34.48 | 35.04 | 17,482,864 | +0.40(+1.14%) |
Dec 15, 2010 | 34.84 | 34.98 | 34.46 | 34.65 | 14,636,320 | -0.06(-0.18%) |
Dec 14, 2010 | 34.79 | 34.94 | 34.46 | 34.71 | 14,222,406 | +0.04(+0.13%) |
Dec 13, 2010 | 34.95 | 35.12 | 34.65 | 34.67 | 16,995,100 | -0.25(-0.73%) |
Dec 10, 2010 | 34.58 | 34.94 | 34.51 | 34.92 | 16,792,912 | +0.28(+0.81%) |
Dec 09, 2010 | 34.69 | 34.79 | 34.38 | 34.64 | 12,556,903 | +0.14(+0.41%) |
Dec 08, 2010 | 34.28 | 34.51 | 34.06 | 34.50 | 12,234,358 | +0.29(+0.85%) |
Dec 07, 2010 | 34.40 | 34.59 | 34.19 | 34.21 | 19,870,324 | +0.10(+0.31%) |
Dec 06, 2010 | 34.27 | 34.36 | 33.94 | 34.10 | 14,861,274 | -0.35(-1.02%) |
Dec 03, 2010 | 34.16 | 34.54 | 34.05 | 34.46 | 17,873,866 | +0.23(+0.68%) |
Dec 02, 2010 | 33.91 | 34.34 | 33.80 | 34.22 | 15,742,038 | +0.42(+1.25%) |