Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 41.00 | 41.05 | 40.36 | 40.65 | 6,060,117 | -0.21(-0.52%) |
Feb 25, 2011 | 40.49 | 41.00 | 40.45 | 40.86 | 3,547,232 | +0.50(+1.25%) |
Feb 24, 2011 | 40.35 | 40.64 | 40.01 | 40.36 | 6,288,222 | -0.16(-0.39%) |
Feb 23, 2011 | 41.17 | 41.34 | 40.30 | 40.51 | 6,527,246 | -0.66(-1.61%) |
Feb 22, 2011 | 41.49 | 41.77 | 41.05 | 41.17 | 6,118,197 | -0.92(-2.19%) |
Feb 18, 2011 | 42.10 | 42.41 | 41.88 | 42.09 | 5,666,763 | +0.08(+0.19%) |
Feb 17, 2011 | 41.97 | 42.24 | 41.79 | 42.01 | 4,149,927 | +0.05(+0.11%) |
Feb 16, 2011 | 41.99 | 42.14 | 41.77 | 41.96 | 5,072,095 | +0.03(+0.07%) |
Feb 15, 2011 | 41.88 | 42.05 | 41.59 | 41.94 | 3,981,248 | -0.20(-0.49%) |
Feb 14, 2011 | 41.88 | 43.99 | 41.74 | 42.14 | 3,608,427 | +0.20(+0.47%) |
Feb 11, 2011 | 41.35 | 42.05 | 41.26 | 41.94 | 4,024,319 | +0.14(+0.34%) |
Feb 10, 2011 | 41.37 | 42.05 | 41.22 | 41.80 | 5,877,972 | +0.25(+0.59%) |
Feb 09, 2011 | 41.55 | 41.70 | 41.31 | 41.56 | 3,867,379 | +0.00(+0.01%) |
Feb 08, 2011 | 41.33 | 41.75 | 41.17 | 41.55 | 5,485,633 | +0.33(+0.79%) |
Feb 07, 2011 | 41.27 | 41.31 | 40.98 | 41.23 | 4,365,067 | +0.18(+0.43%) |
Feb 04, 2011 | 40.85 | 41.08 | 40.58 | 41.05 | 4,768,505 | +0.53(+1.30%) |
Feb 03, 2011 | 40.53 | 40.92 | 40.08 | 40.52 | 4,971,994 | -0.03(-0.07%) |
Feb 02, 2011 | 40.61 | 40.84 | 40.37 | 40.55 | 5,312,401 | +0.06(+0.15%) |
Feb 01, 2011 | 39.51 | 40.49 | 39.11 | 40.49 | 11,856,464 | +0.60(+1.49%) |
Jan 31, 2011 | 38.84 | 39.91 | 38.69 | 39.89 | 13,230,023 | +1.30(+3.37%) |
Jan 28, 2011 | 39.72 | 39.87 | 38.51 | 38.59 | 7,354,918 | -1.04(-2.62%) |
Jan 27, 2011 | 39.92 | 40.07 | 39.61 | 39.63 | 6,165,491 | -0.40(-1.00%) |
Jan 26, 2011 | 39.46 | 40.44 | 39.46 | 40.03 | 9,947,647 | +0.61(+1.55%) |
Jan 25, 2011 | 39.20 | 39.42 | 39.01 | 39.42 | 3,374,412 | +0.11(+0.28%) |
Jan 24, 2011 | 38.95 | 39.39 | 38.84 | 39.31 | 4,017,524 | +0.33(+0.83%) |
Jan 21, 2011 | 39.26 | 39.48 | 38.88 | 38.98 | 4,941,304 | +0.04(+0.10%) |
Jan 20, 2011 | 39.07 | 39.16 | 38.56 | 38.94 | 5,864,704 | -0.29(-0.74%) |
Jan 19, 2011 | 39.26 | 39.40 | 39.05 | 39.24 | 5,277,497 | -0.13(-0.33%) |
Jan 18, 2011 | 39.51 | 39.51 | 39.28 | 39.36 | 4,128,717 | -0.04(-0.10%) |
Jan 14, 2011 | 39.21 | 39.55 | 38.94 | 39.40 | 5,167,033 | +0.11(+0.28%) |
Jan 13, 2011 | 39.48 | 39.57 | 39.10 | 39.30 | 2,879,384 | -0.14(-0.36%) |
Jan 12, 2011 | 39.51 | 39.61 | 39.32 | 39.44 | 3,429,190 | +0.18(+0.45%) |
Jan 11, 2011 | 38.84 | 39.28 | 38.73 | 39.26 | 5,685,823 | +0.52(+1.35%) |
Jan 10, 2011 | 38.86 | 38.99 | 38.51 | 38.74 | 5,726,096 | +0.24(+0.62%) |
Jan 07, 2011 | 38.65 | 38.88 | 38.29 | 38.50 | 3,852,697 | -0.02(-0.05%) |
Jan 06, 2011 | 38.68 | 38.84 | 38.46 | 38.52 | 5,251,913 | -0.23(-0.60%) |
Jan 05, 2011 | 38.06 | 38.80 | 38.06 | 38.75 | 6,331,367 | +0.47(+1.24%) |
Jan 04, 2011 | 38.76 | 38.90 | 38.05 | 38.28 | 6,611,593 | -0.50(-1.29%) |
Jan 03, 2011 | 39.03 | 39.06 | 38.75 | 38.78 | 8,069,662 | +0.05(+0.12%) |
Dec 31, 2010 | 38.85 | 38.91 | 38.67 | 38.73 | 1,882,152 | -0.13(-0.33%) |
Dec 30, 2010 | 38.73 | 39.02 | 38.73 | 38.86 | 1,907,306 | +0.01(+0.02%) |
Dec 29, 2010 | 38.79 | 39.04 | 38.73 | 38.86 | 2,552,123 | +0.12(+0.30%) |
Dec 28, 2010 | 38.96 | 38.96 | 38.44 | 38.74 | 3,024,457 | -0.06(-0.16%) |
Dec 27, 2010 | 38.88 | 38.88 | 38.67 | 38.80 | 2,956,082 | -0.14(-0.35%) |
Dec 23, 2010 | 39.30 | 39.36 | 38.80 | 38.94 | 3,270,370 | -0.37(-0.95%) |
Dec 22, 2010 | 39.57 | 39.58 | 39.18 | 39.31 | 3,082,497 | -0.17(-0.43%) |
Dec 21, 2010 | 39.46 | 39.64 | 39.33 | 39.48 | 3,178,180 | +0.26(+0.66%) |
Dec 20, 2010 | 39.53 | 39.57 | 39.12 | 39.22 | 5,264,311 | -0.30(-0.75%) |
Dec 17, 2010 | 39.80 | 39.80 | 39.33 | 39.52 | 6,611,112 | -0.24(-0.60%) |
Dec 16, 2010 | 39.30 | 39.78 | 39.16 | 39.76 | 4,338,810 | +0.50(+1.28%) |
Dec 15, 2010 | 39.28 | 39.76 | 39.22 | 39.26 | 4,598,306 | -0.03(-0.07%) |
Dec 14, 2010 | 39.08 | 39.36 | 39.07 | 39.28 | 5,478,659 | +0.09(+0.24%) |
Dec 13, 2010 | 39.30 | 39.66 | 38.99 | 39.19 | 6,884,550 | +0.14(+0.35%) |
Dec 10, 2010 | 38.65 | 39.05 | 38.44 | 39.05 | 5,477,952 | +0.58(+1.51%) |
Dec 09, 2010 | 38.34 | 38.54 | 38.18 | 38.47 | 6,064,271 | +0.30(+0.80%) |
Dec 08, 2010 | 38.26 | 38.66 | 37.96 | 38.16 | 5,411,026 | -0.12(-0.32%) |
Dec 07, 2010 | 38.96 | 39.04 | 38.19 | 38.29 | 6,630,575 | -0.27(-0.70%) |
Dec 06, 2010 | 38.24 | 38.69 | 38.15 | 38.56 | 4,957,661 | +0.05(+0.12%) |
Dec 03, 2010 | 38.24 | 38.59 | 38.21 | 38.51 | 3,963,228 | -0.01(-0.04%) |
Dec 02, 2010 | 38.03 | 38.62 | 37.90 | 38.52 | 5,190,457 | +0.60(+1.57%) |