Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 41.00 | 41.06 | 40.37 | 40.65 | 6,059,506 | -0.21(-0.52%) |
Feb 25, 2011 | 40.50 | 41.00 | 40.45 | 40.87 | 3,546,874 | +0.50(+1.25%) |
Feb 24, 2011 | 40.35 | 40.65 | 40.01 | 40.36 | 6,287,588 | -0.16(-0.39%) |
Feb 23, 2011 | 41.18 | 41.34 | 40.31 | 40.52 | 6,526,589 | -0.66(-1.61%) |
Feb 22, 2011 | 41.49 | 41.78 | 41.06 | 41.18 | 6,117,580 | -0.92(-2.19%) |
Feb 18, 2011 | 42.11 | 42.41 | 41.88 | 42.10 | 5,666,192 | +0.08(+0.19%) |
Feb 17, 2011 | 41.98 | 42.24 | 41.80 | 42.02 | 4,149,509 | +0.05(+0.11%) |
Feb 16, 2011 | 42.00 | 42.15 | 41.78 | 41.97 | 5,071,584 | +0.03(+0.06%) |
Feb 15, 2011 | 41.89 | 42.06 | 41.59 | 41.94 | 3,980,847 | -0.20(-0.48%) |
Feb 14, 2011 | 41.88 | 43.99 | 41.75 | 42.15 | 3,608,064 | +0.20(+0.47%) |
Feb 11, 2011 | 41.36 | 42.06 | 41.26 | 41.95 | 4,023,914 | +0.14(+0.34%) |
Feb 10, 2011 | 41.38 | 42.05 | 41.22 | 41.81 | 5,877,379 | +0.25(+0.59%) |
Feb 09, 2011 | 41.56 | 41.70 | 41.31 | 41.56 | 3,866,990 | +0.00(+0.01%) |
Feb 08, 2011 | 41.33 | 41.75 | 41.18 | 41.56 | 5,485,080 | +0.33(+0.79%) |
Feb 07, 2011 | 41.28 | 41.31 | 40.98 | 41.23 | 4,364,627 | +0.18(+0.43%) |
Feb 04, 2011 | 40.85 | 41.08 | 40.59 | 41.06 | 4,768,024 | +0.53(+1.30%) |
Feb 03, 2011 | 40.53 | 40.92 | 40.08 | 40.53 | 4,971,493 | -0.03(-0.07%) |
Feb 02, 2011 | 40.61 | 40.85 | 40.38 | 40.55 | 5,311,865 | +0.06(+0.15%) |
Feb 01, 2011 | 39.52 | 40.49 | 39.12 | 40.49 | 11,855,269 | +0.60(+1.49%) |
Jan 31, 2011 | 38.84 | 39.92 | 38.70 | 39.90 | 13,228,689 | +1.30(+3.37%) |
Jan 28, 2011 | 39.73 | 39.88 | 38.51 | 38.60 | 7,354,176 | -1.04(-2.62%) |
Jan 27, 2011 | 39.92 | 40.07 | 39.61 | 39.63 | 6,164,870 | -0.40(-1.00%) |
Jan 26, 2011 | 39.46 | 40.45 | 39.46 | 40.03 | 9,946,644 | +0.61(+1.55%) |
Jan 25, 2011 | 39.21 | 39.42 | 39.01 | 39.42 | 3,374,072 | +0.11(+0.28%) |
Jan 24, 2011 | 38.95 | 39.40 | 38.84 | 39.31 | 4,017,119 | +0.33(+0.83%) |
Jan 21, 2011 | 39.27 | 39.48 | 38.89 | 38.99 | 4,940,806 | +0.04(+0.10%) |
Jan 20, 2011 | 39.08 | 39.16 | 38.56 | 38.95 | 5,864,112 | -0.29(-0.74%) |
Jan 19, 2011 | 39.27 | 39.41 | 39.06 | 39.24 | 5,276,965 | -0.13(-0.33%) |
Jan 18, 2011 | 39.52 | 39.52 | 39.29 | 39.37 | 4,128,301 | -0.04(-0.10%) |
Jan 14, 2011 | 39.21 | 39.56 | 38.94 | 39.41 | 5,166,512 | +0.11(+0.28%) |
Jan 13, 2011 | 39.48 | 39.57 | 39.10 | 39.30 | 2,879,093 | -0.14(-0.36%) |
Jan 12, 2011 | 39.51 | 39.61 | 39.33 | 39.44 | 3,428,844 | +0.18(+0.45%) |
Jan 11, 2011 | 38.85 | 39.28 | 38.74 | 39.27 | 5,685,250 | +0.52(+1.35%) |
Jan 10, 2011 | 38.87 | 39.00 | 38.51 | 38.74 | 5,725,519 | +0.24(+0.62%) |
Jan 07, 2011 | 38.66 | 38.88 | 38.30 | 38.51 | 3,852,309 | -0.02(-0.05%) |
Jan 06, 2011 | 38.68 | 38.85 | 38.46 | 38.53 | 5,251,383 | -0.23(-0.60%) |
Jan 05, 2011 | 38.06 | 38.81 | 38.06 | 38.76 | 6,330,729 | +0.47(+1.24%) |
Jan 04, 2011 | 38.77 | 38.91 | 38.05 | 38.28 | 6,610,926 | -0.50(-1.29%) |
Jan 03, 2011 | 39.04 | 39.06 | 38.76 | 38.79 | 8,068,849 | +0.05(+0.12%) |
Dec 31, 2010 | 38.85 | 38.91 | 38.67 | 38.74 | 1,881,962 | -0.13(-0.33%) |
Dec 30, 2010 | 38.74 | 39.02 | 38.74 | 38.87 | 1,907,113 | +0.01(+0.02%) |
Dec 29, 2010 | 38.79 | 39.04 | 38.73 | 38.86 | 2,551,866 | +0.12(+0.30%) |
Dec 28, 2010 | 38.96 | 38.96 | 38.45 | 38.74 | 3,024,153 | -0.06(-0.16%) |
Dec 27, 2010 | 38.88 | 38.88 | 38.68 | 38.81 | 2,955,784 | -0.14(-0.35%) |
Dec 23, 2010 | 39.31 | 39.36 | 38.80 | 38.94 | 3,270,041 | -0.37(-0.95%) |
Dec 22, 2010 | 39.58 | 39.59 | 39.19 | 39.31 | 3,082,186 | -0.17(-0.43%) |
Dec 21, 2010 | 39.46 | 39.64 | 39.33 | 39.48 | 3,177,860 | +0.26(+0.66%) |
Dec 20, 2010 | 39.53 | 39.58 | 39.12 | 39.23 | 5,263,780 | -0.30(-0.75%) |
Dec 17, 2010 | 39.80 | 39.80 | 39.33 | 39.52 | 6,610,445 | -0.24(-0.60%) |
Dec 16, 2010 | 39.30 | 39.78 | 39.16 | 39.76 | 4,338,372 | +0.50(+1.28%) |
Dec 15, 2010 | 39.28 | 39.77 | 39.22 | 39.26 | 4,597,842 | -0.03(-0.07%) |
Dec 14, 2010 | 39.08 | 39.37 | 39.08 | 39.29 | 5,478,106 | +0.09(+0.24%) |
Dec 13, 2010 | 39.30 | 39.67 | 39.00 | 39.19 | 6,883,856 | +0.14(+0.35%) |
Dec 10, 2010 | 38.66 | 39.06 | 38.45 | 39.06 | 5,477,399 | +0.58(+1.51%) |
Dec 09, 2010 | 38.34 | 38.55 | 38.18 | 38.47 | 6,063,660 | +0.30(+0.80%) |
Dec 08, 2010 | 38.26 | 38.66 | 37.97 | 38.17 | 5,410,480 | -0.12(-0.32%) |
Dec 07, 2010 | 38.96 | 39.04 | 38.20 | 38.29 | 6,629,907 | -0.27(-0.70%) |
Dec 06, 2010 | 38.24 | 38.70 | 38.16 | 38.56 | 4,957,161 | +0.05(+0.12%) |
Dec 03, 2010 | 38.24 | 38.60 | 38.22 | 38.51 | 3,962,828 | -0.01(-0.04%) |
Dec 02, 2010 | 38.03 | 38.62 | 37.90 | 38.53 | 5,189,933 | +0.60(+1.57%) |