Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 49.82 | 50.11 | 49.48 | 50.01 | 24,926,564 | +0.38(+0.77%) |
Feb 25, 2011 | 49.03 | 49.67 | 48.91 | 49.63 | 18,481,050 | +0.78(+1.59%) |
Feb 24, 2011 | 49.68 | 49.71 | 48.56 | 48.85 | 35,159,500 | -0.77(-1.55%) |
Feb 23, 2011 | 48.84 | 49.91 | 48.75 | 49.62 | 50,515,948 | +1.05(+2.17%) |
Feb 22, 2011 | 49.27 | 49.71 | 48.34 | 48.57 | 38,996,172 | -0.48(-0.97%) |
Feb 18, 2011 | 48.95 | 49.16 | 48.61 | 49.05 | 19,485,672 | +0.20(+0.42%) |
Feb 17, 2011 | 48.36 | 48.95 | 48.28 | 48.84 | 16,954,172 | +0.48(+0.99%) |
Feb 16, 2011 | 47.98 | 48.42 | 47.82 | 48.36 | 24,980,528 | +0.64(+1.33%) |
Feb 15, 2011 | 48.15 | 48.24 | 47.52 | 47.73 | 17,970,628 | -0.50(-1.04%) |
Feb 14, 2011 | 47.11 | 48.29 | 47.11 | 48.23 | 23,904,830 | +1.04(+2.20%) |
Feb 11, 2011 | 47.01 | 47.45 | 46.88 | 47.19 | 29,633,540 | -0.01(-0.01%) |
Feb 10, 2011 | 46.49 | 47.28 | 46.44 | 47.20 | 26,391,028 | +0.48(+1.02%) |
Feb 09, 2011 | 47.11 | 47.28 | 46.39 | 46.72 | 25,633,646 | -0.60(-1.26%) |
Feb 08, 2011 | 47.40 | 47.48 | 46.90 | 47.32 | 24,492,784 | -0.16(-0.34%) |
Feb 07, 2011 | 47.40 | 47.90 | 47.40 | 47.48 | 25,400,320 | +0.27(+0.58%) |
Feb 04, 2011 | 47.43 | 47.49 | 46.95 | 47.21 | 20,855,116 | -0.12(-0.26%) |
Feb 03, 2011 | 47.31 | 47.40 | 46.73 | 47.33 | 22,794,620 | +0.03(+0.05%) |
Feb 02, 2011 | 47.12 | 47.65 | 47.01 | 47.30 | 21,295,626 | -0.04(-0.08%) |
Feb 01, 2011 | 46.77 | 47.38 | 45.35 | 47.34 | 32,103,176 | +0.76(+1.63%) |
Jan 31, 2011 | 45.67 | 46.58 | 45.52 | 46.58 | 39,439,448 | +1.30(+2.87%) |
Jan 28, 2011 | 45.40 | 45.63 | 45.12 | 45.28 | 37,193,828 | -0.20(-0.43%) |
Jan 27, 2011 | 45.72 | 45.82 | 45.24 | 45.48 | 23,546,018 | -0.27(-0.58%) |
Jan 26, 2011 | 44.83 | 45.87 | 44.80 | 45.75 | 38,035,676 | +1.07(+2.40%) |
Jan 25, 2011 | 44.70 | 44.77 | 44.17 | 44.68 | 24,839,422 | -0.13(-0.29%) |
Jan 24, 2011 | 44.57 | 44.91 | 44.40 | 44.80 | 20,575,706 | +0.17(+0.37%) |
Jan 21, 2011 | 44.86 | 44.97 | 44.39 | 44.64 | 22,886,430 | +0.24(+0.53%) |
Jan 20, 2011 | 44.38 | 44.54 | 43.77 | 44.40 | 36,398,640 | -0.32(-0.71%) |
Jan 19, 2011 | 45.35 | 45.37 | 44.65 | 44.72 | 23,753,638 | -0.55(-1.21%) |
Jan 18, 2011 | 44.96 | 45.30 | 44.82 | 45.27 | 19,684,770 | +0.28(+0.62%) |
Jan 14, 2011 | 44.45 | 45.00 | 44.24 | 44.99 | 21,993,460 | +0.48(+1.08%) |
Jan 13, 2011 | 44.70 | 44.80 | 44.35 | 44.51 | 18,093,508 | -0.12(-0.28%) |
Jan 12, 2011 | 44.42 | 44.66 | 44.21 | 44.63 | 17,315,742 | +0.60(+1.37%) |
Jan 11, 2011 | 43.59 | 44.08 | 43.53 | 44.03 | 17,857,388 | +0.72(+1.66%) |
Jan 10, 2011 | 43.35 | 43.39 | 42.98 | 43.31 | 16,969,442 | -0.17(-0.40%) |
Jan 07, 2011 | 43.19 | 43.58 | 43.05 | 43.48 | 17,403,150 | +0.31(+0.72%) |
Jan 06, 2011 | 43.73 | 43.75 | 42.98 | 43.17 | 17,986,478 | -0.41(-0.95%) |
Jan 05, 2011 | 43.19 | 43.66 | 43.03 | 43.58 | 17,729,420 | +0.17(+0.40%) |
Jan 04, 2011 | 44.06 | 44.06 | 43.00 | 43.41 | 22,836,178 | -0.38(-0.86%) |
Jan 03, 2011 | 43.88 | 44.06 | 43.68 | 43.79 | 16,011,041 | +0.32(+0.75%) |
Dec 31, 2010 | 43.38 | 43.62 | 43.26 | 43.46 | 6,979,381 | +0.06(+0.15%) |
Dec 30, 2010 | 43.40 | 43.60 | 43.24 | 43.40 | 9,397,905 | +0.04(+0.09%) |
Dec 29, 2010 | 43.08 | 43.47 | 43.00 | 43.36 | 8,687,478 | +0.43(+0.99%) |
Dec 28, 2010 | 42.83 | 43.00 | 42.74 | 42.93 | 8,094,111 | +0.16(+0.37%) |
Dec 27, 2010 | 42.72 | 42.85 | 42.61 | 42.77 | 6,506,209 | -0.15(-0.36%) |
Dec 23, 2010 | 42.76 | 42.98 | 42.74 | 42.93 | 7,116,565 | +0.12(+0.28%) |
Dec 22, 2010 | 42.79 | 42.85 | 42.66 | 42.81 | 12,335,870 | +0.15(+0.34%) |
Dec 21, 2010 | 42.47 | 42.71 | 42.33 | 42.66 | 13,667,133 | +0.43(+1.01%) |
Dec 20, 2010 | 42.12 | 42.37 | 41.88 | 42.23 | 16,072,012 | +0.27(+0.65%) |
Dec 17, 2010 | 41.93 | 42.02 | 41.77 | 41.96 | 17,785,714 | +0.01(+0.03%) |
Dec 16, 2010 | 41.70 | 41.96 | 41.37 | 41.94 | 17,391,384 | +0.23(+0.56%) |
Dec 15, 2010 | 41.76 | 42.08 | 41.59 | 41.71 | 17,533,932 | -0.23(-0.54%) |
Dec 14, 2010 | 42.18 | 42.30 | 41.80 | 41.94 | 18,162,386 | -0.20(-0.47%) |
Dec 13, 2010 | 42.04 | 42.46 | 41.98 | 42.13 | 20,331,322 | +0.35(+0.85%) |
Dec 10, 2010 | 41.70 | 41.82 | 41.52 | 41.78 | 13,685,196 | +0.17(+0.41%) |
Dec 09, 2010 | 41.72 | 41.81 | 41.23 | 41.61 | 17,275,668 | +0.10(+0.23%) |
Dec 08, 2010 | 41.75 | 41.94 | 41.25 | 41.51 | 20,127,124 | -0.20(-0.47%) |
Dec 07, 2010 | 42.41 | 42.48 | 41.61 | 41.71 | 36,181,008 | -0.16(-0.38%) |
Dec 06, 2010 | 41.70 | 41.97 | 41.66 | 41.87 | 18,912,616 | +0.14(+0.33%) |
Dec 03, 2010 | 41.30 | 41.80 | 41.28 | 41.73 | 15,804,008 | +0.18(+0.44%) |
Dec 02, 2010 | 40.92 | 41.57 | 40.92 | 41.54 | 27,883,718 | +0.61(+1.49%) |