Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.55 | 37.62 | 36.86 | 36.91 | 2,611,421 | -0.46(-1.23%) |
Feb 25, 2011 | 37.45 | 37.62 | 37.26 | 37.37 | 2,224,571 | +0.05(+0.13%) |
Feb 24, 2011 | 37.42 | 37.64 | 37.02 | 37.31 | 1,693,085 | -0.19(-0.50%) |
Feb 23, 2011 | 37.97 | 38.07 | 37.29 | 37.50 | 1,443,111 | -0.39(-1.04%) |
Feb 22, 2011 | 38.53 | 38.65 | 37.84 | 37.89 | 2,119,361 | -1.15(-2.93%) |
Feb 18, 2011 | 38.69 | 39.29 | 38.46 | 39.04 | 2,250,739 | +0.37(+0.94%) |
Feb 17, 2011 | 38.05 | 38.75 | 38.04 | 38.67 | 2,168,918 | +0.03(+0.07%) |
Feb 16, 2011 | 37.91 | 38.70 | 37.79 | 38.65 | 3,366,142 | +0.84(+2.21%) |
Feb 15, 2011 | 37.51 | 37.92 | 37.41 | 37.81 | 1,364,564 | +0.14(+0.36%) |
Feb 14, 2011 | 37.86 | 37.89 | 37.58 | 37.67 | 1,384,196 | -0.16(-0.42%) |
Feb 11, 2011 | 36.83 | 37.86 | 36.81 | 37.83 | 2,641,144 | +0.60(+1.61%) |
Feb 10, 2011 | 37.16 | 37.53 | 37.09 | 37.23 | 2,338,615 | -0.06(-0.17%) |
Feb 09, 2011 | 37.37 | 37.52 | 37.10 | 37.29 | 1,958,869 | -0.27(-0.72%) |
Feb 08, 2011 | 37.39 | 37.84 | 37.21 | 37.57 | 2,549,493 | +0.26(+0.71%) |
Feb 07, 2011 | 37.16 | 37.53 | 37.13 | 37.30 | 3,537,276 | +0.20(+0.54%) |
Feb 04, 2011 | 37.24 | 37.35 | 37.06 | 37.10 | 3,644,729 | -0.13(-0.35%) |
Feb 03, 2011 | 37.19 | 37.44 | 37.05 | 37.23 | 2,596,497 | +0.10(+0.27%) |
Feb 02, 2011 | 37.39 | 37.55 | 37.04 | 37.13 | 2,446,614 | -0.30(-0.80%) |
Feb 01, 2011 | 37.49 | 37.79 | 37.36 | 37.43 | 2,485,713 | +0.23(+0.62%) |
Jan 31, 2011 | 37.18 | 37.44 | 36.94 | 37.20 | 2,250,299 | +0.21(+0.56%) |
Jan 28, 2011 | 37.29 | 37.96 | 36.80 | 36.99 | 3,019,705 | -0.59(-1.56%) |
Jan 27, 2011 | 37.58 | 38.13 | 37.35 | 37.58 | 2,400,182 | -0.03(-0.08%) |
Jan 26, 2011 | 37.69 | 37.83 | 37.47 | 37.61 | 2,425,555 | -0.03(-0.08%) |
Jan 25, 2011 | 37.55 | 37.82 | 37.22 | 37.64 | 2,503,329 | +0.02(+0.06%) |
Jan 24, 2011 | 37.88 | 38.07 | 37.40 | 37.62 | 3,181,065 | -0.25(-0.66%) |
Jan 21, 2011 | 38.12 | 38.17 | 37.70 | 37.87 | 3,065,768 | +0.00(+0.00%) |
Jan 20, 2011 | 37.54 | 38.04 | 37.50 | 37.87 | 3,724,858 | +0.30(+0.80%) |
Jan 19, 2011 | 38.29 | 38.93 | 37.55 | 37.57 | 6,902,241 | -2.25(-5.66%) |
Jan 18, 2011 | 39.78 | 40.15 | 39.69 | 39.82 | 3,762,839 | -0.17(-0.43%) |
Jan 14, 2011 | 39.64 | 40.18 | 39.62 | 39.99 | 2,872,924 | +0.27(+0.68%) |
Jan 13, 2011 | 40.07 | 40.17 | 39.71 | 39.72 | 1,956,295 | -0.29(-0.72%) |
Jan 12, 2011 | 39.45 | 40.21 | 39.45 | 40.01 | 2,799,161 | +0.75(+1.91%) |
Jan 11, 2011 | 39.25 | 39.56 | 39.22 | 39.25 | 1,814,342 | +0.10(+0.26%) |
Jan 10, 2011 | 39.40 | 39.66 | 39.13 | 39.15 | 2,186,086 | -0.39(-1.00%) |
Jan 07, 2011 | 40.39 | 40.45 | 39.38 | 39.55 | 2,878,530 | -0.78(-1.93%) |
Jan 06, 2011 | 40.39 | 40.54 | 40.11 | 40.33 | 1,663,157 | -0.14(-0.35%) |
Jan 05, 2011 | 40.00 | 40.69 | 39.71 | 40.47 | 3,321,260 | +0.39(+0.98%) |
Jan 04, 2011 | 40.01 | 40.21 | 39.79 | 40.08 | 2,173,673 | +0.05(+0.13%) |
Jan 03, 2011 | 39.94 | 40.41 | 39.93 | 40.03 | 3,107,412 | +0.37(+0.94%) |
Dec 31, 2010 | 39.61 | 39.88 | 39.59 | 39.66 | 1,497,780 | -0.06(-0.16%) |
Dec 30, 2010 | 39.73 | 39.88 | 39.55 | 39.72 | 1,102,162 | -0.01(-0.02%) |
Dec 29, 2010 | 39.82 | 40.11 | 39.72 | 39.73 | 1,316,782 | -0.14(-0.34%) |
Dec 28, 2010 | 39.81 | 39.90 | 39.57 | 39.86 | 931,450 | +0.09(+0.22%) |
Dec 27, 2010 | 39.36 | 39.83 | 39.36 | 39.78 | 1,528,586 | +0.20(+0.51%) |
Dec 23, 2010 | 39.75 | 39.95 | 39.46 | 39.58 | 1,343,506 | -0.31(-0.77%) |
Dec 22, 2010 | 39.33 | 40.06 | 39.30 | 39.88 | 2,218,096 | +0.59(+1.51%) |
Dec 21, 2010 | 39.06 | 39.30 | 38.72 | 39.29 | 2,531,867 | +0.47(+1.20%) |
Dec 20, 2010 | 39.18 | 39.23 | 38.64 | 38.82 | 2,149,726 | -0.01(-0.02%) |
Dec 17, 2010 | 39.13 | 39.15 | 38.67 | 38.83 | 3,754,027 | -0.31(-0.80%) |
Dec 16, 2010 | 38.78 | 39.23 | 38.75 | 39.15 | 2,277,045 | +0.39(+1.02%) |
Dec 15, 2010 | 38.95 | 39.43 | 38.75 | 38.75 | 2,149,772 | -0.25(-0.64%) |
Dec 14, 2010 | 39.08 | 39.40 | 38.85 | 39.00 | 2,237,282 | +0.03(+0.07%) |
Dec 13, 2010 | 38.80 | 39.10 | 38.57 | 38.98 | 2,715,933 | +0.26(+0.67%) |
Dec 10, 2010 | 38.47 | 38.75 | 38.15 | 38.72 | 2,061,333 | +0.36(+0.93%) |
Dec 09, 2010 | 37.76 | 38.45 | 37.65 | 38.36 | 3,543,043 | +0.75(+2.00%) |
Dec 08, 2010 | 37.44 | 37.70 | 37.34 | 37.61 | 2,284,782 | +0.23(+0.61%) |
Dec 07, 2010 | 37.92 | 38.01 | 37.10 | 37.38 | 3,526,410 | -0.09(-0.25%) |
Dec 06, 2010 | 37.46 | 37.66 | 37.38 | 37.47 | 1,424,588 | -0.13(-0.34%) |
Dec 03, 2010 | 37.54 | 37.66 | 36.99 | 37.60 | 1,672,016 | -0.12(-0.32%) |
Dec 02, 2010 | 36.70 | 37.81 | 36.70 | 37.72 | 2,228,012 | +1.05(+2.85%) |