Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.52 | 39.02 | 38.46 | 38.69 | 24,053,426 | +0.17(+0.44%) |
Feb 25, 2011 | 38.77 | 38.83 | 38.34 | 38.52 | 27,315,366 | -0.25(-0.65%) |
Feb 24, 2011 | 39.54 | 39.57 | 38.61 | 38.77 | 31,625,452 | -0.70(-1.77%) |
Feb 23, 2011 | 39.79 | 39.89 | 39.37 | 39.47 | 27,031,640 | -0.48(-1.19%) |
Feb 22, 2011 | 40.05 | 40.20 | 39.41 | 39.95 | 38,556,368 | -1.27(-3.09%) |
Feb 18, 2011 | 40.70 | 41.36 | 40.56 | 41.22 | 26,841,786 | +0.47(+1.15%) |
Feb 17, 2011 | 40.58 | 40.86 | 40.45 | 40.75 | 11,472,848 | +0.15(+0.37%) |
Feb 16, 2011 | 40.86 | 41.08 | 40.51 | 40.60 | 20,696,340 | -0.30(-0.73%) |
Feb 15, 2011 | 40.77 | 40.97 | 40.57 | 40.90 | 15,223,670 | +0.11(+0.27%) |
Feb 14, 2011 | 41.13 | 41.17 | 40.69 | 40.79 | 21,874,910 | -0.66(-1.60%) |
Feb 11, 2011 | 41.33 | 41.59 | 41.17 | 41.45 | 12,875,497 | +0.06(+0.14%) |
Feb 10, 2011 | 41.79 | 41.80 | 41.16 | 41.39 | 21,184,124 | -0.83(-1.97%) |
Feb 09, 2011 | 41.87 | 42.22 | 41.75 | 42.22 | 11,533,180 | +0.26(+0.62%) |
Feb 08, 2011 | 41.75 | 42.03 | 41.64 | 41.96 | 11,852,926 | +0.23(+0.55%) |
Feb 07, 2011 | 41.73 | 41.86 | 41.55 | 41.73 | 9,031,474 | +0.03(+0.07%) |
Feb 04, 2011 | 41.71 | 41.75 | 41.43 | 41.70 | 9,548,076 | +0.08(+0.20%) |
Feb 03, 2011 | 41.62 | 41.71 | 41.23 | 41.62 | 15,160,655 | +0.04(+0.11%) |
Feb 02, 2011 | 41.80 | 41.81 | 41.42 | 41.58 | 18,875,328 | -0.35(-0.83%) |
Feb 01, 2011 | 41.95 | 42.11 | 41.61 | 41.92 | 17,268,752 | +0.19(+0.46%) |
Jan 31, 2011 | 42.01 | 42.10 | 41.46 | 41.73 | 21,078,626 | -0.47(-1.11%) |
Jan 28, 2011 | 42.94 | 43.09 | 42.05 | 42.20 | 19,601,526 | -0.65(-1.51%) |
Jan 27, 2011 | 42.77 | 43.01 | 42.44 | 42.85 | 13,671,672 | +0.19(+0.44%) |
Jan 26, 2011 | 42.71 | 42.98 | 42.42 | 42.66 | 17,752,236 | +0.04(+0.10%) |
Jan 25, 2011 | 41.77 | 42.64 | 41.53 | 42.62 | 27,518,410 | +0.90(+2.16%) |
Jan 24, 2011 | 41.23 | 41.72 | 41.16 | 41.72 | 14,880,953 | +0.24(+0.57%) |
Jan 21, 2011 | 41.79 | 41.86 | 41.22 | 41.48 | 17,413,100 | -0.19(-0.46%) |
Jan 20, 2011 | 41.02 | 41.88 | 41.02 | 41.67 | 26,357,606 | +0.71(+1.74%) |
Jan 19, 2011 | 40.96 | 41.05 | 40.72 | 40.96 | 13,295,647 | -0.08(-0.20%) |
Jan 18, 2011 | 41.02 | 41.23 | 40.75 | 41.04 | 14,153,603 | +0.25(+0.60%) |
Jan 14, 2011 | 40.73 | 40.93 | 40.50 | 40.79 | 12,477,565 | +0.01(+0.04%) |
Jan 13, 2011 | 40.71 | 41.20 | 40.70 | 40.78 | 17,286,028 | -0.04(-0.11%) |
Jan 12, 2011 | 40.58 | 41.17 | 40.44 | 40.82 | 18,210,506 | +0.42(+1.03%) |
Jan 11, 2011 | 40.15 | 40.58 | 39.99 | 40.41 | 16,162,074 | +0.42(+1.04%) |
Jan 10, 2011 | 39.93 | 40.27 | 39.85 | 39.99 | 14,079,749 | -0.26(-0.65%) |
Jan 07, 2011 | 40.11 | 40.31 | 40.01 | 40.25 | 10,707,328 | +0.07(+0.16%) |
Jan 06, 2011 | 40.42 | 40.47 | 40.03 | 40.18 | 20,946,662 | -0.31(-0.77%) |
Jan 05, 2011 | 40.75 | 40.99 | 40.43 | 40.50 | 19,103,258 | -0.27(-0.66%) |
Jan 04, 2011 | 40.64 | 40.85 | 40.40 | 40.76 | 16,330,424 | +0.16(+0.38%) |
Jan 03, 2011 | 40.36 | 40.79 | 40.30 | 40.61 | 19,177,384 | +0.47(+1.17%) |
Dec 31, 2010 | 40.17 | 40.38 | 40.03 | 40.14 | 9,531,280 | -0.10(-0.26%) |
Dec 30, 2010 | 40.19 | 40.33 | 40.07 | 40.24 | 8,469,671 | -0.01(-0.02%) |
Dec 29, 2010 | 39.87 | 40.38 | 39.87 | 40.25 | 10,253,997 | +0.25(+0.63%) |
Dec 28, 2010 | 39.92 | 40.14 | 39.83 | 40.00 | 9,121,919 | +0.13(+0.32%) |
Dec 27, 2010 | 39.86 | 39.99 | 39.62 | 39.87 | 7,895,188 | -0.02(-0.06%) |
Dec 23, 2010 | 39.57 | 39.96 | 39.55 | 39.89 | 12,181,351 | +0.22(+0.54%) |
Dec 22, 2010 | 39.89 | 39.93 | 39.57 | 39.68 | 15,395,824 | -0.25(-0.63%) |
Dec 21, 2010 | 40.01 | 40.09 | 39.92 | 39.93 | 11,141,518 | -0.09(-0.22%) |
Dec 20, 2010 | 40.61 | 40.61 | 39.90 | 40.02 | 18,275,598 | -0.48(-1.18%) |
Dec 17, 2010 | 40.70 | 40.75 | 40.47 | 40.50 | 28,970,712 | -0.16(-0.40%) |
Dec 16, 2010 | 40.26 | 40.66 | 40.19 | 40.66 | 16,573,518 | +0.30(+0.74%) |
Dec 15, 2010 | 40.36 | 40.44 | 40.22 | 40.36 | 14,123,332 | -0.16(-0.40%) |
Dec 14, 2010 | 40.27 | 40.62 | 40.21 | 40.53 | 14,438,486 | +0.18(+0.44%) |
Dec 13, 2010 | 40.42 | 40.49 | 40.19 | 40.35 | 15,221,109 | -0.05(-0.13%) |
Dec 10, 2010 | 40.42 | 40.49 | 40.30 | 40.40 | 16,190,183 | -0.04(-0.11%) |
Dec 09, 2010 | 40.73 | 40.76 | 40.43 | 40.44 | 14,420,370 | -0.11(-0.28%) |
Dec 08, 2010 | 40.83 | 40.90 | 40.53 | 40.56 | 16,769,074 | -0.22(-0.54%) |
Dec 07, 2010 | 40.37 | 40.96 | 40.37 | 40.78 | 21,477,104 | +0.44(+1.10%) |
Dec 06, 2010 | 40.62 | 40.67 | 40.32 | 40.33 | 11,663,077 | -0.10(-0.24%) |
Dec 03, 2010 | 40.44 | 40.53 | 40.20 | 40.43 | 13,644,105 | -0.10(-0.24%) |
Dec 02, 2010 | 40.50 | 40.64 | 40.25 | 40.53 | 21,316,604 | +0.04(+0.09%) |