Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 43.24 | 43.55 | 43.05 | 43.48 | 5,071,876 | +0.24(+0.55%) |
Feb 25, 2011 | 42.95 | 43.39 | 42.84 | 43.24 | 5,096,501 | +0.20(+0.46%) |
Feb 24, 2011 | 43.95 | 44.25 | 42.90 | 43.05 | 8,177,246 | -0.79(-1.80%) |
Feb 23, 2011 | 43.92 | 44.19 | 43.76 | 43.84 | 7,875,743 | -0.08(-0.18%) |
Feb 22, 2011 | 43.97 | 44.37 | 43.88 | 43.92 | 7,586,397 | -0.28(-0.64%) |
Feb 18, 2011 | 43.31 | 44.27 | 43.24 | 44.20 | 7,698,003 | +0.83(+1.91%) |
Feb 17, 2011 | 43.12 | 43.53 | 43.07 | 43.37 | 4,157,249 | +0.23(+0.54%) |
Feb 16, 2011 | 43.10 | 43.43 | 42.99 | 43.14 | 4,954,333 | +0.08(+0.19%) |
Feb 15, 2011 | 42.65 | 43.17 | 42.60 | 43.06 | 4,751,314 | +0.37(+0.87%) |
Feb 14, 2011 | 42.69 | 42.81 | 42.47 | 42.69 | 5,581,553 | -0.11(-0.25%) |
Feb 11, 2011 | 42.38 | 42.80 | 42.28 | 42.80 | 4,596,495 | +0.38(+0.91%) |
Feb 10, 2011 | 42.63 | 42.89 | 42.14 | 42.42 | 5,779,723 | -0.25(-0.60%) |
Feb 09, 2011 | 41.94 | 42.83 | 41.83 | 42.67 | 7,361,033 | +0.67(+1.61%) |
Feb 08, 2011 | 41.46 | 42.07 | 41.41 | 41.99 | 3,977,668 | +0.51(+1.22%) |
Feb 07, 2011 | 41.59 | 41.71 | 41.33 | 41.49 | 5,216,012 | -0.17(-0.40%) |
Feb 04, 2011 | 41.47 | 41.72 | 41.41 | 41.65 | 4,433,764 | +0.12(+0.28%) |
Feb 03, 2011 | 41.10 | 41.73 | 41.09 | 41.54 | 6,336,403 | +0.39(+0.95%) |
Feb 02, 2011 | 41.11 | 41.34 | 41.04 | 41.15 | 12,213,341 | -0.07(-0.18%) |
Feb 01, 2011 | 40.94 | 41.36 | 40.83 | 41.22 | 5,603,101 | +0.40(+0.98%) |
Jan 31, 2011 | 40.49 | 41.09 | 40.49 | 40.82 | 9,308,308 | +0.33(+0.81%) |
Jan 28, 2011 | 41.12 | 41.22 | 40.38 | 40.49 | 7,522,344 | -0.59(-1.45%) |
Jan 27, 2011 | 40.86 | 41.14 | 40.78 | 41.09 | 5,747,983 | +0.31(+0.77%) |
Jan 26, 2011 | 40.91 | 41.08 | 40.55 | 40.78 | 6,077,826 | -0.02(-0.05%) |
Jan 25, 2011 | 41.50 | 41.92 | 40.73 | 40.80 | 9,699,577 | +0.44(+1.10%) |
Jan 24, 2011 | 40.01 | 40.50 | 39.88 | 40.35 | 7,607,783 | +0.45(+1.13%) |
Jan 21, 2011 | 40.02 | 40.08 | 39.64 | 39.90 | 7,498,952 | +0.09(+0.22%) |
Jan 20, 2011 | 39.38 | 39.82 | 39.33 | 39.82 | 4,060,349 | +0.31(+0.79%) |
Jan 19, 2011 | 39.54 | 39.67 | 39.23 | 39.51 | 3,626,359 | -0.16(-0.40%) |
Jan 18, 2011 | 39.63 | 39.76 | 39.32 | 39.67 | 3,601,734 | +0.03(+0.07%) |
Jan 14, 2011 | 39.53 | 39.65 | 39.16 | 39.64 | 5,234,640 | -0.03(-0.07%) |
Jan 13, 2011 | 39.51 | 39.79 | 39.38 | 39.67 | 4,593,883 | +0.06(+0.15%) |
Jan 12, 2011 | 39.24 | 39.69 | 39.08 | 39.61 | 5,232,287 | +0.50(+1.28%) |
Jan 11, 2011 | 39.12 | 39.43 | 39.00 | 39.11 | 4,444,418 | +0.04(+0.09%) |
Jan 10, 2011 | 38.54 | 39.23 | 38.42 | 39.07 | 5,806,577 | +0.38(+0.97%) |
Jan 07, 2011 | 39.49 | 39.50 | 38.37 | 38.69 | 11,697,276 | -1.15(-2.89%) |
Jan 06, 2011 | 40.05 | 40.14 | 39.43 | 39.85 | 4,630,038 | -0.23(-0.58%) |
Jan 05, 2011 | 40.18 | 40.28 | 39.97 | 40.08 | 3,925,139 | -0.24(-0.59%) |
Jan 04, 2011 | 40.43 | 40.67 | 40.12 | 40.32 | 3,644,114 | -0.18(-0.45%) |
Jan 03, 2011 | 40.70 | 40.88 | 40.43 | 40.50 | 3,682,965 | +0.08(+0.20%) |
Dec 31, 2010 | 40.27 | 40.58 | 40.26 | 40.42 | 2,626,820 | +0.12(+0.31%) |
Dec 30, 2010 | 40.37 | 40.52 | 40.28 | 40.30 | 1,817,945 | -0.04(-0.09%) |
Dec 29, 2010 | 40.38 | 40.50 | 40.33 | 40.33 | 1,919,659 | -0.05(-0.13%) |
Dec 28, 2010 | 40.57 | 40.70 | 40.34 | 40.38 | 2,554,068 | -0.09(-0.23%) |
Dec 27, 2010 | 40.12 | 40.59 | 39.66 | 40.48 | 2,291,106 | +0.22(+0.56%) |
Dec 23, 2010 | 40.39 | 40.53 | 40.17 | 40.25 | 2,217,879 | -0.27(-0.66%) |
Dec 22, 2010 | 40.48 | 40.62 | 40.31 | 40.52 | 3,088,107 | -0.01(-0.04%) |
Dec 21, 2010 | 40.34 | 40.62 | 40.19 | 40.54 | 3,978,034 | +0.30(+0.76%) |
Dec 20, 2010 | 40.04 | 40.40 | 40.01 | 40.23 | 4,002,528 | +0.20(+0.49%) |
Dec 17, 2010 | 40.22 | 40.27 | 39.85 | 40.04 | 6,806,915 | -0.13(-0.33%) |
Dec 16, 2010 | 40.10 | 40.30 | 39.89 | 40.17 | 3,828,061 | +0.15(+0.38%) |
Dec 15, 2010 | 40.12 | 40.29 | 39.98 | 40.01 | 4,719,375 | -0.14(-0.34%) |
Dec 14, 2010 | 40.09 | 40.60 | 40.06 | 40.15 | 5,035,202 | +0.04(+0.09%) |
Dec 13, 2010 | 39.81 | 40.32 | 39.76 | 40.12 | 5,517,924 | +0.37(+0.93%) |
Dec 10, 2010 | 39.64 | 39.77 | 39.43 | 39.75 | 5,297,926 | +0.11(+0.27%) |
Dec 09, 2010 | 40.04 | 40.15 | 39.28 | 39.64 | 5,330,970 | -0.31(-0.78%) |
Dec 08, 2010 | 39.74 | 40.14 | 39.61 | 39.95 | 5,037,324 | +0.42(+1.06%) |
Dec 07, 2010 | 39.97 | 40.13 | 39.51 | 39.53 | 4,897,236 | -0.13(-0.33%) |
Dec 06, 2010 | 39.62 | 39.82 | 39.43 | 39.66 | 3,817,814 | +0.12(+0.29%) |
Dec 03, 2010 | 39.74 | 39.74 | 39.38 | 39.54 | 4,460,527 | -0.18(-0.45%) |
Dec 02, 2010 | 39.56 | 39.85 | 39.43 | 39.72 | 8,508,614 | +0.16(+0.40%) |