Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 46.57 | 46.81 | 46.47 | 46.70 | 2,020,352 | +0.46(+0.99%) |
Feb 25, 2011 | 45.91 | 46.32 | 45.88 | 46.24 | 2,384,812 | +0.53(+1.15%) |
Feb 24, 2011 | 45.60 | 45.94 | 45.36 | 45.71 | 4,077,670 | +0.08(+0.18%) |
Feb 23, 2011 | 46.04 | 46.08 | 45.16 | 45.63 | 5,407,377 | -0.44(-0.96%) |
Feb 22, 2011 | 46.88 | 47.05 | 45.78 | 46.07 | 5,530,458 | -1.49(-3.13%) |
Feb 18, 2011 | 47.18 | 47.81 | 47.17 | 47.56 | 3,025,333 | +0.35(+0.74%) |
Feb 17, 2011 | 46.57 | 47.30 | 46.55 | 47.21 | 2,589,621 | +0.46(+0.98%) |
Feb 16, 2011 | 46.47 | 46.96 | 46.47 | 46.75 | 3,224,652 | +0.42(+0.91%) |
Feb 15, 2011 | 46.73 | 46.79 | 46.30 | 46.33 | 6,172,843 | -0.33(-0.70%) |
Feb 14, 2011 | 46.86 | 46.91 | 46.65 | 46.66 | 2,476,868 | -0.18(-0.39%) |
Feb 11, 2011 | 46.07 | 46.87 | 45.96 | 46.85 | 3,980,573 | +0.70(+1.51%) |
Feb 10, 2011 | 46.33 | 46.49 | 46.04 | 46.15 | 5,216,653 | -0.47(-1.00%) |
Feb 09, 2011 | 47.19 | 47.39 | 46.47 | 46.62 | 4,519,007 | -0.79(-1.68%) |
Feb 08, 2011 | 47.49 | 47.61 | 47.23 | 47.41 | 4,193,856 | -0.20(-0.42%) |
Feb 07, 2011 | 47.47 | 47.75 | 47.39 | 47.61 | 3,321,989 | +0.21(+0.44%) |
Feb 04, 2011 | 48.00 | 48.00 | 47.40 | 47.40 | 5,693,078 | -0.48(-1.01%) |
Feb 03, 2011 | 48.03 | 48.04 | 47.56 | 47.88 | 3,175,748 | -0.11(-0.24%) |
Feb 02, 2011 | 47.59 | 48.17 | 47.52 | 48.00 | 5,088,038 | +0.29(+0.61%) |
Feb 01, 2011 | 46.75 | 47.85 | 46.72 | 47.71 | 5,470,700 | +1.28(+2.76%) |
Jan 31, 2011 | 46.20 | 46.47 | 45.94 | 46.42 | 3,789,028 | +0.48(+1.05%) |
Jan 28, 2011 | 47.39 | 47.46 | 45.66 | 45.94 | 8,173,242 | -1.45(-3.06%) |
Jan 27, 2011 | 47.72 | 47.80 | 47.39 | 47.40 | 2,669,347 | -0.27(-0.56%) |
Jan 26, 2011 | 47.43 | 47.71 | 47.17 | 47.66 | 2,968,030 | +0.40(+0.86%) |
Jan 25, 2011 | 47.34 | 47.68 | 47.01 | 47.26 | 2,547,632 | -0.32(-0.67%) |
Jan 24, 2011 | 47.03 | 47.65 | 47.03 | 47.58 | 3,545,335 | +0.35(+0.74%) |
Jan 21, 2011 | 47.74 | 47.81 | 47.13 | 47.23 | 4,752,374 | -0.23(-0.48%) |
Jan 20, 2011 | 47.33 | 47.59 | 47.01 | 47.46 | 3,859,764 | -0.17(-0.35%) |
Jan 19, 2011 | 48.19 | 48.31 | 47.52 | 47.62 | 4,707,249 | -0.54(-1.13%) |
Jan 18, 2011 | 48.40 | 48.49 | 48.11 | 48.17 | 2,863,577 | +0.21(+0.45%) |
Jan 14, 2011 | 47.61 | 48.01 | 47.60 | 47.95 | 2,475,398 | +0.24(+0.50%) |
Jan 13, 2011 | 47.78 | 47.87 | 47.45 | 47.72 | 4,189,140 | +0.01(+0.02%) |
Jan 12, 2011 | 48.04 | 48.14 | 47.67 | 47.71 | 4,405,213 | +0.11(+0.24%) |
Jan 11, 2011 | 48.02 | 48.09 | 47.56 | 47.59 | 2,686,258 | -0.11(-0.22%) |
Jan 10, 2011 | 47.60 | 47.80 | 47.38 | 47.70 | 3,075,423 | -0.15(-0.32%) |
Jan 07, 2011 | 47.97 | 48.10 | 47.44 | 47.85 | 3,521,793 | -0.02(-0.03%) |
Jan 06, 2011 | 48.03 | 48.21 | 47.75 | 47.87 | 2,759,653 | -0.21(-0.44%) |
Jan 05, 2011 | 47.67 | 48.16 | 47.62 | 48.08 | 3,548,285 | +0.34(+0.72%) |
Jan 04, 2011 | 47.91 | 48.01 | 47.53 | 47.74 | 2,468,277 | +0.02(+0.05%) |
Jan 03, 2011 | 47.70 | 48.16 | 47.56 | 47.72 | 2,950,752 | +0.40(+0.86%) |
Dec 31, 2010 | 46.88 | 47.40 | 46.78 | 47.31 | 2,040,276 | +0.44(+0.95%) |
Dec 30, 2010 | 46.93 | 47.04 | 46.80 | 46.87 | 1,158,063 | +0.06(+0.13%) |
Dec 29, 2010 | 46.85 | 47.01 | 46.66 | 46.81 | 1,712,903 | +0.07(+0.15%) |
Dec 28, 2010 | 46.94 | 46.98 | 46.59 | 46.74 | 2,640,383 | -0.06(-0.13%) |
Dec 27, 2010 | 46.86 | 46.86 | 46.54 | 46.80 | 1,117,023 | -0.09(-0.20%) |
Dec 23, 2010 | 46.97 | 47.07 | 46.73 | 46.89 | 1,170,275 | -0.12(-0.26%) |
Dec 22, 2010 | 46.85 | 47.07 | 46.78 | 47.01 | 1,764,813 | +0.13(+0.28%) |
Dec 21, 2010 | 46.72 | 47.04 | 46.68 | 46.88 | 2,256,407 | +0.46(+0.99%) |
Dec 20, 2010 | 46.61 | 46.64 | 46.32 | 46.42 | 2,853,011 | +0.01(+0.02%) |
Dec 17, 2010 | 46.28 | 46.48 | 45.97 | 46.42 | 4,617,894 | +0.21(+0.46%) |
Dec 16, 2010 | 46.07 | 46.25 | 45.87 | 46.20 | 1,921,531 | +0.26(+0.56%) |
Dec 15, 2010 | 46.32 | 46.46 | 45.64 | 45.94 | 5,106,299 | -0.53(-1.15%) |
Dec 14, 2010 | 46.49 | 46.67 | 46.30 | 46.48 | 2,383,315 | +0.11(+0.25%) |
Dec 13, 2010 | 46.28 | 46.56 | 46.27 | 46.36 | 2,837,824 | +0.33(+0.71%) |
Dec 10, 2010 | 45.80 | 46.04 | 45.57 | 46.03 | 2,025,782 | +0.34(+0.75%) |
Dec 09, 2010 | 46.31 | 46.35 | 45.61 | 45.69 | 2,977,381 | -0.39(-0.84%) |
Dec 08, 2010 | 45.92 | 46.24 | 45.72 | 46.08 | 2,674,318 | +0.05(+0.12%) |
Dec 07, 2010 | 46.72 | 46.84 | 45.96 | 46.03 | 3,921,598 | -0.27(-0.57%) |
Dec 06, 2010 | 45.87 | 46.42 | 45.81 | 46.29 | 3,295,434 | +0.16(+0.35%) |
Dec 03, 2010 | 45.78 | 46.14 | 45.75 | 46.13 | 2,990,389 | +0.01(+0.02%) |
Dec 02, 2010 | 45.75 | 46.41 | 45.72 | 46.13 | 2,995,558 | +0.53(+1.17%) |