Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.38 | 39.69 | 39.20 | 39.69 | 1,803,028 | +0.40(+1.01%) |
Feb 25, 2011 | 38.91 | 39.30 | 38.88 | 39.29 | 910,200 | +0.53(+1.37%) |
Feb 24, 2011 | 38.73 | 39.03 | 38.54 | 38.76 | 1,389,394 | -0.05(-0.12%) |
Feb 23, 2011 | 39.19 | 39.23 | 38.52 | 38.80 | 1,724,672 | -0.35(-0.89%) |
Feb 22, 2011 | 39.44 | 39.75 | 39.10 | 39.16 | 1,322,300 | -0.68(-1.71%) |
Feb 18, 2011 | 40.03 | 40.21 | 39.72 | 39.84 | 1,954,266 | -0.19(-0.46%) |
Feb 17, 2011 | 39.83 | 40.05 | 39.60 | 40.02 | 1,512,002 | -0.03(-0.07%) |
Feb 16, 2011 | 39.63 | 40.16 | 39.59 | 40.05 | 1,821,970 | +0.49(+1.25%) |
Feb 15, 2011 | 39.02 | 39.60 | 38.75 | 39.55 | 1,920,518 | +0.27(+0.70%) |
Feb 14, 2011 | 39.23 | 39.37 | 38.84 | 39.28 | 2,300,764 | +0.02(+0.06%) |
Feb 11, 2011 | 38.52 | 39.85 | 38.44 | 39.26 | 3,085,198 | +1.17(+3.07%) |
Feb 10, 2011 | 37.89 | 38.09 | 37.72 | 38.09 | 1,039,340 | +0.09(+0.24%) |
Feb 09, 2011 | 38.25 | 38.33 | 37.85 | 37.99 | 1,203,198 | -0.39(-1.00%) |
Feb 08, 2011 | 38.05 | 38.38 | 37.99 | 38.38 | 1,129,632 | +0.40(+1.05%) |
Feb 07, 2011 | 38.32 | 38.62 | 37.92 | 37.98 | 1,160,216 | -0.30(-0.78%) |
Feb 04, 2011 | 38.11 | 39.14 | 38.05 | 38.28 | 2,122,590 | +0.85(+2.27%) |
Feb 03, 2011 | 37.21 | 37.59 | 36.98 | 37.43 | 922,454 | +0.12(+0.34%) |
Feb 02, 2011 | 37.34 | 37.45 | 37.24 | 37.30 | 791,414 | -0.07(-0.19%) |
Feb 01, 2011 | 37.06 | 37.70 | 37.02 | 37.38 | 1,567,566 | +0.45(+1.22%) |
Jan 31, 2011 | 37.15 | 37.42 | 36.78 | 36.92 | 1,929,072 | -0.22(-0.58%) |
Jan 28, 2011 | 37.66 | 37.78 | 36.96 | 37.14 | 1,454,138 | -0.52(-1.37%) |
Jan 27, 2011 | 36.76 | 38.05 | 36.66 | 37.66 | 2,636,766 | +0.90(+2.45%) |
Jan 26, 2011 | 36.72 | 36.88 | 36.48 | 36.76 | 1,377,664 | +0.04(+0.11%) |
Jan 25, 2011 | 35.41 | 37.10 | 35.34 | 36.72 | 2,751,838 | +1.38(+3.91%) |
Jan 24, 2011 | 35.38 | 35.59 | 35.17 | 35.34 | 742,820 | -0.02(-0.04%) |
Jan 21, 2011 | 35.62 | 35.70 | 35.13 | 35.35 | 2,194,908 | -0.07(-0.20%) |
Jan 20, 2011 | 35.52 | 35.73 | 35.26 | 35.42 | 1,336,982 | -0.14(-0.41%) |
Jan 19, 2011 | 35.48 | 35.76 | 35.29 | 35.56 | 1,295,766 | -0.07(-0.18%) |
Jan 18, 2011 | 35.51 | 35.70 | 35.16 | 35.63 | 2,846,784 | +0.03(+0.07%) |
Jan 14, 2011 | 35.05 | 35.66 | 35.02 | 35.60 | 2,117,416 | +0.50(+1.42%) |
Jan 13, 2011 | 34.85 | 35.10 | 34.78 | 35.10 | 950,028 | +0.25(+0.72%) |
Jan 12, 2011 | 35.06 | 35.06 | 34.56 | 34.85 | 1,180,380 | -0.15(-0.41%) |
Jan 11, 2011 | 34.83 | 35.21 | 34.75 | 35.00 | 950,962 | +0.30(+0.88%) |
Jan 10, 2011 | 34.47 | 34.73 | 34.42 | 34.70 | 1,217,104 | +0.09(+0.25%) |
Jan 07, 2011 | 34.52 | 34.72 | 34.07 | 34.61 | 1,295,296 | +0.08(+0.22%) |
Jan 06, 2011 | 34.72 | 34.92 | 34.51 | 34.53 | 1,847,198 | -0.20(-0.56%) |
Jan 05, 2011 | 35.09 | 35.15 | 34.69 | 34.73 | 1,959,158 | -0.43(-1.22%) |
Jan 04, 2011 | 34.81 | 35.21 | 34.55 | 35.16 | 2,047,114 | +0.50(+1.46%) |
Jan 03, 2011 | 34.94 | 35.18 | 34.62 | 34.66 | 1,857,600 | -0.09(-0.26%) |
Dec 31, 2010 | 34.84 | 34.96 | 34.67 | 34.74 | 809,380 | -0.15(-0.43%) |
Dec 30, 2010 | 34.53 | 35.01 | 34.52 | 34.90 | 1,060,958 | +0.38(+1.09%) |
Dec 29, 2010 | 34.75 | 34.76 | 34.52 | 34.52 | 1,204,114 | -0.21(-0.62%) |
Dec 28, 2010 | 34.77 | 34.78 | 34.41 | 34.73 | 975,678 | -0.03(-0.09%) |
Dec 27, 2010 | 34.71 | 34.91 | 34.53 | 34.77 | 622,824 | +0.05(+0.16%) |
Dec 23, 2010 | 34.92 | 35.02 | 34.69 | 34.71 | 544,038 | -0.31(-0.90%) |
Dec 22, 2010 | 34.64 | 35.10 | 34.57 | 35.02 | 1,317,756 | +0.35(+1.02%) |
Dec 21, 2010 | 34.67 | 35.06 | 34.63 | 34.67 | 1,878,586 | +0.10(+0.29%) |
Dec 20, 2010 | 35.16 | 35.23 | 34.43 | 34.57 | 1,334,022 | -0.44(-1.24%) |
Dec 17, 2010 | 34.77 | 35.20 | 34.56 | 35.01 | 2,463,298 | +0.15(+0.43%) |
Dec 16, 2010 | 35.30 | 35.36 | 34.58 | 34.85 | 3,123,196 | -0.52(-1.46%) |
Dec 15, 2010 | 35.60 | 36.13 | 35.30 | 35.37 | 1,589,666 | -0.28(-0.77%) |
Dec 14, 2010 | 35.25 | 35.69 | 35.24 | 35.65 | 1,264,866 | +0.29(+0.81%) |
Dec 13, 2010 | 35.69 | 35.83 | 35.18 | 35.36 | 2,002,976 | -0.30(-0.84%) |
Dec 10, 2010 | 36.16 | 36.55 | 35.62 | 35.66 | 2,215,240 | -0.14(-0.39%) |
Dec 09, 2010 | 35.87 | 36.09 | 35.66 | 35.80 | 1,712,090 | -0.05(-0.13%) |
Dec 08, 2010 | 36.09 | 36.20 | 35.73 | 35.84 | 1,872,594 | -0.26(-0.72%) |
Dec 07, 2010 | 36.84 | 36.94 | 35.98 | 36.10 | 2,067,548 | -0.60(-1.62%) |
Dec 06, 2010 | 37.05 | 37.09 | 36.69 | 36.70 | 778,554 | -0.34(-0.93%) |
Dec 03, 2010 | 36.96 | 37.08 | 36.80 | 37.05 | 1,486,020 | -0.01(-0.03%) |
Dec 02, 2010 | 37.02 | 37.25 | 36.96 | 37.05 | 1,522,282 | +0.03(+0.09%) |