Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 42.62 | 42.76 | 41.63 | 42.05 | 3,268,824 | -0.70(-1.64%) |
Feb 25, 2011 | 42.00 | 43.63 | 41.12 | 42.75 | 4,944,663 | +2.32(+5.74%) |
Feb 24, 2011 | 39.90 | 41.04 | 39.70 | 40.43 | 3,937,046 | +0.84(+2.12%) |
Feb 23, 2011 | 42.10 | 42.10 | 39.57 | 39.59 | 5,509,314 | -2.51(-5.96%) |
Feb 22, 2011 | 42.68 | 43.01 | 41.75 | 42.10 | 2,601,613 | -1.30(-3.00%) |
Feb 18, 2011 | 43.68 | 44.25 | 43.31 | 43.40 | 2,041,121 | -0.26(-0.60%) |
Feb 17, 2011 | 43.73 | 43.86 | 42.77 | 43.66 | 2,463,945 | -0.18(-0.41%) |
Feb 16, 2011 | 42.78 | 44.44 | 42.73 | 43.84 | 3,075,817 | +1.13(+2.65%) |
Feb 15, 2011 | 42.17 | 42.78 | 42.01 | 42.71 | 1,369,326 | +0.37(+0.87%) |
Feb 14, 2011 | 42.55 | 43.09 | 42.29 | 42.34 | 2,530,925 | -0.35(-0.82%) |
Feb 11, 2011 | 42.62 | 42.86 | 42.32 | 42.69 | 1,691,197 | -0.06(-0.14%) |
Feb 10, 2011 | 42.00 | 42.87 | 41.83 | 42.75 | 2,429,396 | +0.51(+1.21%) |
Feb 09, 2011 | 42.68 | 42.89 | 42.03 | 42.24 | 1,596,095 | -0.69(-1.61%) |
Feb 08, 2011 | 43.41 | 43.41 | 42.32 | 42.93 | 2,440,524 | -0.59(-1.36%) |
Feb 07, 2011 | 43.62 | 43.88 | 43.31 | 43.52 | 1,841,483 | -0.17(-0.39%) |
Feb 04, 2011 | 43.80 | 44.37 | 43.59 | 43.69 | 2,628,024 | -0.06(-0.14%) |
Feb 03, 2011 | 43.17 | 43.81 | 42.84 | 43.75 | 3,331,158 | +0.34(+0.78%) |
Feb 02, 2011 | 41.97 | 43.54 | 41.81 | 43.41 | 3,536,737 | +1.25(+2.96%) |
Feb 01, 2011 | 41.00 | 42.30 | 40.92 | 42.16 | 3,049,081 | +1.48(+3.64%) |
Jan 31, 2011 | 39.99 | 40.75 | 39.88 | 40.68 | 2,263,789 | +0.71(+1.78%) |
Jan 28, 2011 | 40.84 | 41.39 | 39.36 | 39.97 | 2,590,183 | -0.80(-1.96%) |
Jan 27, 2011 | 40.89 | 40.99 | 39.77 | 40.77 | 2,787,034 | -0.11(-0.27%) |
Jan 26, 2011 | 40.41 | 41.34 | 40.26 | 40.88 | 2,685,640 | +0.55(+1.36%) |
Jan 25, 2011 | 40.80 | 40.81 | 39.51 | 40.33 | 2,529,341 | -0.72(-1.75%) |
Jan 24, 2011 | 41.47 | 41.65 | 40.63 | 41.05 | 2,282,778 | -0.45(-1.08%) |
Jan 21, 2011 | 41.40 | 42.09 | 41.26 | 41.50 | 2,860,749 | +0.19(+0.46%) |
Jan 20, 2011 | 41.44 | 41.49 | 40.42 | 41.31 | 2,247,510 | -0.18(-0.43%) |
Jan 19, 2011 | 41.80 | 42.00 | 41.21 | 41.49 | 1,603,497 | -0.54(-1.28%) |
Jan 18, 2011 | 41.46 | 42.32 | 41.41 | 42.03 | 1,978,047 | +0.59(+1.42%) |
Jan 14, 2011 | 40.90 | 41.62 | 40.80 | 41.44 | 1,959,944 | +0.36(+0.88%) |
Jan 13, 2011 | 40.43 | 41.24 | 40.33 | 41.08 | 2,311,650 | +0.55(+1.36%) |
Jan 12, 2011 | 40.01 | 40.93 | 39.36 | 40.53 | 3,675,068 | -0.27(-0.66%) |
Jan 11, 2011 | 41.18 | 41.37 | 40.63 | 40.80 | 2,373,982 | -0.07(-0.16%) |
Jan 10, 2011 | 40.44 | 41.12 | 39.88 | 40.87 | 1,991,721 | +0.11(+0.26%) |
Jan 07, 2011 | 41.41 | 41.45 | 40.34 | 40.76 | 3,329,245 | -0.50(-1.21%) |
Jan 06, 2011 | 41.16 | 41.39 | 40.91 | 41.26 | 2,867,763 | +0.02(+0.05%) |
Jan 05, 2011 | 39.36 | 41.33 | 39.36 | 41.24 | 6,272,852 | +2.72(+7.05%) |
Jan 04, 2011 | 39.28 | 39.32 | 38.04 | 38.52 | 2,690,120 | -0.75(-1.90%) |
Jan 03, 2011 | 38.63 | 39.85 | 38.63 | 39.27 | 2,969,446 | +1.07(+2.80%) |
Dec 31, 2010 | 38.71 | 38.82 | 37.92 | 38.20 | 1,491,238 | -0.59(-1.52%) |
Dec 30, 2010 | 39.20 | 39.35 | 38.77 | 38.79 | 1,162,462 | -0.44(-1.12%) |
Dec 29, 2010 | 39.04 | 39.41 | 38.81 | 39.23 | 892,853 | +0.22(+0.56%) |
Dec 28, 2010 | 39.22 | 39.48 | 38.75 | 39.01 | 1,288,694 | -0.12(-0.31%) |
Dec 27, 2010 | 39.07 | 39.23 | 38.38 | 39.13 | 1,108,390 | -0.18(-0.46%) |
Dec 23, 2010 | 39.49 | 39.63 | 39.03 | 39.31 | 1,001,620 | -0.31(-0.78%) |
Dec 22, 2010 | 39.67 | 39.80 | 39.25 | 39.62 | 1,225,818 | -0.03(-0.08%) |
Dec 21, 2010 | 39.50 | 39.72 | 39.05 | 39.65 | 1,509,744 | +0.26(+0.66%) |
Dec 20, 2010 | 39.14 | 39.51 | 38.48 | 39.39 | 2,443,776 | +0.26(+0.66%) |
Dec 17, 2010 | 38.75 | 39.50 | 38.63 | 39.13 | 3,228,665 | +0.42(+1.08%) |
Dec 16, 2010 | 38.46 | 38.76 | 37.58 | 38.71 | 2,641,101 | +0.40(+1.04%) |
Dec 15, 2010 | 38.80 | 39.01 | 38.10 | 38.31 | 3,703,828 | -0.61(-1.57%) |
Dec 14, 2010 | 38.64 | 39.17 | 38.44 | 38.92 | 3,512,276 | +0.37(+0.96%) |
Dec 13, 2010 | 39.16 | 39.20 | 38.55 | 38.55 | 2,874,900 | -0.56(-1.43%) |
Dec 10, 2010 | 38.10 | 39.19 | 38.10 | 39.11 | 3,062,863 | +1.02(+2.68%) |
Dec 09, 2010 | 38.00 | 38.36 | 37.91 | 38.09 | 2,460,877 | +0.26(+0.69%) |
Dec 08, 2010 | 37.50 | 37.83 | 37.30 | 37.83 | 2,745,695 | +0.56(+1.50%) |
Dec 07, 2010 | 37.97 | 38.05 | 37.17 | 37.27 | 2,821,866 | -0.31(-0.82%) |
Dec 06, 2010 | 37.85 | 37.90 | 37.24 | 37.58 | 1,635,983 | -0.41(-1.08%) |
Dec 03, 2010 | 37.51 | 38.00 | 37.16 | 37.99 | 1,667,898 | +0.35(+0.93%) |
Dec 02, 2010 | 36.56 | 37.70 | 36.40 | 37.64 | 2,681,441 | +1.07(+2.93%) |