Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.38 | 37.59 | 36.62 | 36.63 | 11,286,120 | -0.66(-1.78%) |
Feb 25, 2011 | 36.53 | 37.38 | 36.43 | 37.30 | 10,924,572 | +0.93(+2.57%) |
Feb 24, 2011 | 36.45 | 36.57 | 36.12 | 36.36 | 12,072,016 | -0.09(-0.24%) |
Feb 23, 2011 | 37.03 | 37.24 | 36.45 | 36.45 | 11,399,251 | -0.58(-1.56%) |
Feb 22, 2011 | 37.09 | 37.50 | 36.84 | 37.03 | 9,071,008 | -0.26(-0.69%) |
Feb 18, 2011 | 37.30 | 37.63 | 37.13 | 37.28 | 13,853,054 | -0.12(-0.32%) |
Feb 17, 2011 | 37.60 | 37.96 | 37.38 | 37.40 | 12,496,528 | -0.39(-1.02%) |
Feb 16, 2011 | 38.07 | 38.13 | 37.37 | 37.79 | 16,064,718 | -0.64(-1.65%) |
Feb 15, 2011 | 38.27 | 38.50 | 38.05 | 38.42 | 7,206,188 | -0.01(-0.04%) |
Feb 14, 2011 | 38.26 | 38.60 | 38.07 | 38.44 | 7,587,062 | +0.09(+0.22%) |
Feb 11, 2011 | 38.62 | 38.62 | 38.22 | 38.35 | 9,672,326 | -0.38(-0.98%) |
Feb 10, 2011 | 38.77 | 39.11 | 38.54 | 38.73 | 6,338,274 | -0.11(-0.28%) |
Feb 09, 2011 | 39.06 | 39.25 | 38.76 | 38.84 | 6,312,012 | -0.37(-0.94%) |
Feb 08, 2011 | 39.08 | 39.37 | 38.99 | 39.21 | 4,767,581 | +0.04(+0.11%) |
Feb 07, 2011 | 39.42 | 39.49 | 39.08 | 39.17 | 5,412,945 | -0.23(-0.58%) |
Feb 04, 2011 | 39.70 | 39.70 | 39.07 | 39.40 | 6,415,611 | -0.18(-0.45%) |
Feb 03, 2011 | 39.45 | 39.71 | 39.25 | 39.57 | 5,929,470 | -0.13(-0.32%) |
Feb 02, 2011 | 39.35 | 39.72 | 39.10 | 39.70 | 7,501,173 | -0.06(-0.14%) |
Feb 01, 2011 | 39.42 | 39.88 | 39.33 | 39.76 | 7,873,920 | +0.45(+1.14%) |
Jan 31, 2011 | 39.41 | 39.58 | 39.15 | 39.31 | 8,437,057 | -0.15(-0.38%) |
Jan 28, 2011 | 40.40 | 40.40 | 39.33 | 39.46 | 9,701,957 | -0.85(-2.11%) |
Jan 27, 2011 | 40.29 | 40.59 | 40.01 | 40.31 | 6,565,940 | +0.00(+0.00%) |
Jan 26, 2011 | 40.87 | 41.02 | 40.19 | 40.31 | 9,579,366 | -0.49(-1.19%) |
Jan 25, 2011 | 40.62 | 41.53 | 40.49 | 40.79 | 12,532,146 | -0.09(-0.23%) |
Jan 24, 2011 | 40.72 | 41.30 | 40.54 | 40.89 | 7,918,597 | +0.23(+0.56%) |
Jan 21, 2011 | 40.97 | 40.97 | 40.49 | 40.66 | 8,453,045 | -0.24(-0.59%) |
Jan 20, 2011 | 40.52 | 41.14 | 40.45 | 40.90 | 8,855,779 | +0.24(+0.58%) |
Jan 19, 2011 | 40.83 | 40.99 | 40.39 | 40.67 | 8,088,871 | -0.22(-0.54%) |
Jan 18, 2011 | 40.25 | 40.92 | 40.22 | 40.89 | 14,869,076 | +0.56(+1.40%) |
Jan 14, 2011 | 40.00 | 40.88 | 40.00 | 40.32 | 8,258,166 | +0.13(+0.32%) |
Jan 13, 2011 | 40.48 | 40.68 | 40.13 | 40.19 | 6,529,908 | -0.38(-0.93%) |
Jan 12, 2011 | 40.18 | 40.62 | 40.00 | 40.57 | 6,398,282 | +0.47(+1.17%) |
Jan 11, 2011 | 40.36 | 40.59 | 40.03 | 40.10 | 8,216,717 | -0.18(-0.44%) |
Jan 10, 2011 | 40.30 | 40.64 | 40.12 | 40.28 | 6,677,086 | -0.38(-0.94%) |
Jan 07, 2011 | 40.32 | 40.82 | 40.29 | 40.66 | 6,558,563 | +0.31(+0.76%) |
Jan 06, 2011 | 40.45 | 40.81 | 40.02 | 40.36 | 4,990,153 | -0.13(-0.32%) |
Jan 05, 2011 | 40.29 | 40.79 | 40.25 | 40.49 | 6,314,269 | -0.01(-0.04%) |
Jan 04, 2011 | 39.80 | 40.85 | 39.75 | 40.50 | 11,811,132 | +0.86(+2.16%) |
Jan 03, 2011 | 39.40 | 40.17 | 39.38 | 39.65 | 7,640,953 | +0.46(+1.18%) |
Dec 31, 2010 | 39.59 | 39.69 | 39.08 | 39.18 | 5,601,911 | -0.45(-1.13%) |
Dec 30, 2010 | 39.75 | 40.09 | 39.58 | 39.63 | 4,783,621 | -0.24(-0.61%) |
Dec 29, 2010 | 40.07 | 40.23 | 39.87 | 39.87 | 5,054,945 | -0.06(-0.16%) |
Dec 28, 2010 | 40.24 | 40.37 | 39.92 | 39.94 | 5,639,905 | -0.34(-0.85%) |
Dec 27, 2010 | 40.34 | 40.44 | 39.97 | 40.28 | 3,864,887 | -0.19(-0.48%) |
Dec 23, 2010 | 40.47 | 40.73 | 40.29 | 40.47 | 5,713,590 | -0.17(-0.42%) |
Dec 22, 2010 | 40.82 | 40.94 | 40.42 | 40.64 | 6,181,693 | -0.31(-0.77%) |
Dec 21, 2010 | 41.09 | 41.18 | 40.80 | 40.96 | 7,848,087 | -0.19(-0.45%) |
Dec 20, 2010 | 41.08 | 41.38 | 40.99 | 41.14 | 9,790,847 | +0.16(+0.40%) |
Dec 17, 2010 | 40.68 | 41.32 | 40.38 | 40.98 | 30,291,940 | +0.56(+1.39%) |
Dec 16, 2010 | 39.75 | 40.54 | 39.71 | 40.42 | 18,146,294 | +0.69(+1.72%) |
Dec 15, 2010 | 40.34 | 40.64 | 39.50 | 39.73 | 19,963,754 | -0.78(-1.92%) |
Dec 14, 2010 | 40.29 | 40.84 | 39.42 | 40.51 | 33,099,202 | +1.89(+4.90%) |
Dec 13, 2010 | 38.50 | 38.78 | 38.43 | 38.62 | 7,738,765 | +0.16(+0.40%) |
Dec 10, 2010 | 38.05 | 38.54 | 38.03 | 38.46 | 9,202,529 | +0.35(+0.92%) |
Dec 09, 2010 | 38.05 | 38.24 | 37.90 | 38.11 | 6,587,296 | +0.09(+0.23%) |
Dec 08, 2010 | 37.85 | 38.22 | 37.83 | 38.03 | 6,540,603 | +0.11(+0.28%) |
Dec 07, 2010 | 38.27 | 38.34 | 37.81 | 37.92 | 8,187,522 | -0.19(-0.51%) |
Dec 06, 2010 | 38.11 | 38.28 | 37.93 | 38.11 | 5,709,717 | -0.24(-0.61%) |
Dec 03, 2010 | 38.54 | 38.72 | 38.15 | 38.35 | 9,990,755 | -0.08(-0.20%) |
Dec 02, 2010 | 38.08 | 38.48 | 37.96 | 38.42 | 5,564,781 | +0.23(+0.60%) |