Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 47.75 | 47.86 | 47.35 | 47.82 | 870,395 | +0.34(+0.72%) |
Feb 25, 2011 | 47.10 | 47.69 | 47.03 | 47.48 | 759,610 | +0.61(+1.30%) |
Feb 24, 2011 | 46.55 | 47.30 | 46.23 | 46.87 | 1,451,383 | +0.18(+0.39%) |
Feb 23, 2011 | 47.67 | 47.79 | 46.13 | 46.69 | 1,212,271 | -1.14(-2.38%) |
Feb 22, 2011 | 48.85 | 48.85 | 47.75 | 47.83 | 1,432,729 | -1.62(-3.28%) |
Feb 18, 2011 | 48.82 | 49.75 | 48.43 | 49.45 | 1,695,015 | +0.63(+1.29%) |
Feb 17, 2011 | 48.13 | 49.04 | 48.00 | 48.82 | 955,210 | +0.61(+1.27%) |
Feb 16, 2011 | 47.99 | 48.33 | 47.56 | 48.21 | 845,640 | +0.41(+0.86%) |
Feb 15, 2011 | 48.07 | 48.51 | 47.45 | 47.80 | 1,192,709 | -0.49(-1.01%) |
Feb 14, 2011 | 48.80 | 49.27 | 48.14 | 48.29 | 2,420,963 | -0.68(-1.39%) |
Feb 11, 2011 | 47.46 | 49.17 | 47.41 | 48.97 | 1,746,948 | +1.47(+3.09%) |
Feb 10, 2011 | 44.65 | 49.44 | 44.50 | 47.50 | 5,700,877 | +2.60(+5.79%) |
Feb 09, 2011 | 45.45 | 45.45 | 44.73 | 44.90 | 1,520,407 | -0.60(-1.32%) |
Feb 08, 2011 | 45.78 | 45.91 | 45.24 | 45.50 | 1,016,314 | -0.20(-0.44%) |
Feb 07, 2011 | 45.17 | 46.18 | 45.10 | 45.70 | 1,354,977 | +0.69(+1.53%) |
Feb 04, 2011 | 44.38 | 45.47 | 44.17 | 45.01 | 2,217,417 | +1.01(+2.30%) |
Feb 03, 2011 | 44.29 | 44.33 | 43.64 | 44.00 | 1,977,530 | -0.34(-0.77%) |
Feb 02, 2011 | 43.73 | 44.61 | 43.73 | 44.34 | 1,381,631 | +0.51(+1.16%) |
Feb 01, 2011 | 43.36 | 44.17 | 43.27 | 43.83 | 1,572,447 | +0.84(+1.95%) |
Jan 31, 2011 | 43.00 | 43.24 | 42.57 | 42.99 | 2,523,899 | +0.11(+0.26%) |
Jan 28, 2011 | 44.01 | 44.27 | 42.71 | 42.88 | 1,397,379 | -1.01(-2.30%) |
Jan 27, 2011 | 44.47 | 44.63 | 43.68 | 43.89 | 935,476 | -0.44(-0.99%) |
Jan 26, 2011 | 43.90 | 44.43 | 43.69 | 44.33 | 1,935,195 | +0.71(+1.63%) |
Jan 25, 2011 | 45.38 | 45.52 | 43.27 | 43.62 | 2,826,940 | -2.18(-4.76%) |
Jan 24, 2011 | 44.86 | 45.90 | 44.50 | 45.80 | 1,487,040 | +0.89(+1.98%) |
Jan 21, 2011 | 45.96 | 46.10 | 44.74 | 44.91 | 1,676,160 | -0.52(-1.14%) |
Jan 20, 2011 | 45.82 | 46.23 | 45.19 | 45.43 | 1,647,580 | -0.58(-1.26%) |
Jan 19, 2011 | 45.96 | 46.17 | 45.81 | 46.01 | 1,206,604 | -0.03(-0.07%) |
Jan 18, 2011 | 46.07 | 46.71 | 45.88 | 46.04 | 1,199,468 | -0.01(-0.02%) |
Jan 14, 2011 | 45.17 | 46.09 | 44.94 | 46.05 | 1,662,450 | +0.75(+1.66%) |
Jan 13, 2011 | 45.63 | 45.75 | 44.95 | 45.30 | 1,054,579 | -0.36(-0.79%) |
Jan 12, 2011 | 45.65 | 46.19 | 44.98 | 45.66 | 2,116,104 | +0.20(+0.44%) |
Jan 11, 2011 | 44.55 | 45.54 | 44.50 | 45.46 | 1,719,597 | +1.04(+2.34%) |
Jan 10, 2011 | 43.89 | 44.48 | 43.65 | 44.42 | 1,612,218 | +0.27(+0.61%) |
Jan 07, 2011 | 43.40 | 44.75 | 43.40 | 44.15 | 2,465,312 | +1.12(+2.61%) |
Jan 06, 2011 | 42.80 | 43.47 | 42.58 | 43.03 | 1,320,677 | +0.32(+0.74%) |
Jan 05, 2011 | 42.22 | 42.90 | 41.98 | 42.71 | 1,537,588 | +0.71(+1.69%) |
Jan 04, 2011 | 42.63 | 42.67 | 41.84 | 42.00 | 1,453,125 | -0.58(-1.36%) |
Jan 03, 2011 | 41.60 | 42.72 | 41.59 | 42.58 | 1,476,946 | +1.42(+3.45%) |
Dec 31, 2010 | 41.57 | 41.62 | 41.07 | 41.16 | 551,236 | -0.49(-1.18%) |
Dec 30, 2010 | 41.68 | 41.80 | 41.47 | 41.65 | 590,915 | +0.03(+0.07%) |
Dec 29, 2010 | 41.66 | 41.84 | 41.55 | 41.62 | 694,175 | -0.03(-0.07%) |
Dec 28, 2010 | 41.75 | 41.93 | 41.33 | 41.65 | 491,429 | -0.08(-0.19%) |
Dec 27, 2010 | 41.83 | 41.94 | 41.39 | 41.73 | 606,952 | -0.16(-0.38%) |
Dec 23, 2010 | 42.06 | 42.44 | 41.69 | 41.89 | 808,320 | -0.21(-0.50%) |
Dec 22, 2010 | 42.96 | 42.96 | 41.18 | 42.10 | 2,367,826 | -0.96(-2.23%) |
Dec 21, 2010 | 43.24 | 43.35 | 43.03 | 43.06 | 784,762 | +0.00(+0.00%) |
Dec 20, 2010 | 43.39 | 43.58 | 42.77 | 43.06 | 791,711 | -0.44(-1.01%) |
Dec 17, 2010 | 42.88 | 43.83 | 42.84 | 43.50 | 1,096,172 | +0.64(+1.49%) |
Dec 16, 2010 | 42.82 | 42.93 | 42.47 | 42.86 | 796,517 | +0.04(+0.09%) |
Dec 15, 2010 | 42.45 | 42.95 | 42.23 | 42.82 | 2,028,287 | +0.37(+0.87%) |
Dec 14, 2010 | 42.47 | 42.67 | 42.19 | 42.45 | 906,454 | +0.02(+0.05%) |
Dec 13, 2010 | 43.23 | 43.43 | 42.42 | 42.43 | 913,185 | -0.61(-1.42%) |
Dec 10, 2010 | 42.08 | 43.16 | 41.96 | 43.04 | 1,344,957 | +1.06(+2.53%) |
Dec 09, 2010 | 42.06 | 42.24 | 41.62 | 41.98 | 1,607,672 | +0.13(+0.31%) |
Dec 08, 2010 | 41.76 | 41.89 | 41.31 | 41.85 | 856,572 | +0.09(+0.22%) |
Dec 07, 2010 | 42.05 | 42.22 | 41.68 | 41.76 | 1,116,711 | -0.09(-0.22%) |
Dec 06, 2010 | 41.51 | 41.92 | 41.19 | 41.85 | 1,175,989 | +0.30(+0.72%) |
Dec 03, 2010 | 41.11 | 41.68 | 41.02 | 41.55 | 1,054,713 | +0.28(+0.68%) |
Dec 02, 2010 | 41.76 | 41.84 | 41.13 | 41.27 | 1,519,569 | -0.47(-1.13%) |