Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 45.31 | 46.22 | 45.02 | 45.94 | 468,872 | -0.04(-0.08%) |
Feb 25, 2011 | 45.27 | 46.06 | 45.00 | 45.98 | 319,206 | +0.87(+1.92%) |
Feb 24, 2011 | 47.06 | 47.06 | 45.02 | 45.11 | 890,130 | -2.34(-4.94%) |
Feb 23, 2011 | 46.37 | 47.75 | 46.00 | 47.45 | 532,730 | +1.52(+3.31%) |
Feb 22, 2011 | 46.45 | 46.45 | 45.66 | 45.94 | 323,604 | -0.66(-1.41%) |
Feb 18, 2011 | 46.84 | 47.02 | 46.01 | 46.59 | 411,320 | -0.11(-0.24%) |
Feb 17, 2011 | 46.62 | 47.05 | 46.35 | 46.70 | 218,954 | -0.02(-0.03%) |
Feb 16, 2011 | 46.72 | 47.06 | 46.35 | 46.72 | 178,472 | +0.30(+0.65%) |
Feb 15, 2011 | 46.73 | 47.18 | 46.28 | 46.41 | 278,732 | -0.08(-0.17%) |
Feb 14, 2011 | 46.53 | 46.77 | 46.34 | 46.49 | 205,060 | +0.14(+0.31%) |
Feb 11, 2011 | 45.50 | 46.56 | 45.28 | 46.35 | 252,866 | +0.80(+1.75%) |
Feb 10, 2011 | 44.98 | 45.83 | 44.75 | 45.55 | 251,424 | +0.44(+0.98%) |
Feb 09, 2011 | 45.45 | 45.58 | 44.85 | 45.12 | 348,436 | -0.52(-1.13%) |
Feb 08, 2011 | 45.35 | 45.73 | 45.10 | 45.63 | 184,744 | +0.26(+0.57%) |
Feb 07, 2011 | 44.82 | 45.90 | 44.82 | 45.37 | 228,608 | +0.55(+1.23%) |
Feb 04, 2011 | 44.92 | 45.26 | 44.64 | 44.82 | 414,840 | +0.02(+0.04%) |
Feb 03, 2011 | 44.75 | 45.03 | 44.08 | 44.80 | 280,972 | -0.07(-0.14%) |
Feb 02, 2011 | 45.29 | 45.57 | 44.61 | 44.87 | 241,574 | -0.41(-0.92%) |
Feb 01, 2011 | 45.18 | 45.77 | 44.90 | 45.28 | 437,044 | +0.26(+0.58%) |
Jan 31, 2011 | 44.65 | 45.42 | 44.47 | 45.02 | 331,750 | +0.57(+1.27%) |
Jan 28, 2011 | 45.08 | 45.30 | 44.10 | 44.45 | 293,344 | -0.71(-1.57%) |
Jan 27, 2011 | 45.49 | 45.67 | 45.10 | 45.16 | 351,982 | -0.26(-0.57%) |
Jan 26, 2011 | 42.70 | 45.78 | 42.67 | 45.42 | 1,265,252 | +3.28(+7.80%) |
Jan 25, 2011 | 41.76 | 42.14 | 41.35 | 42.14 | 178,302 | +0.24(+0.57%) |
Jan 24, 2011 | 41.35 | 42.17 | 41.17 | 41.90 | 324,230 | +0.56(+1.37%) |
Jan 21, 2011 | 42.09 | 42.09 | 41.27 | 41.34 | 301,396 | -0.39(-0.95%) |
Jan 20, 2011 | 41.81 | 42.06 | 41.53 | 41.73 | 252,190 | -0.10(-0.23%) |
Jan 19, 2011 | 42.14 | 42.57 | 41.70 | 41.83 | 612,038 | -0.36(-0.87%) |
Jan 18, 2011 | 41.51 | 42.19 | 41.13 | 42.19 | 461,312 | +0.62(+1.49%) |
Jan 14, 2011 | 41.35 | 41.62 | 41.08 | 41.57 | 205,688 | +0.24(+0.59%) |
Jan 13, 2011 | 41.45 | 41.46 | 41.08 | 41.33 | 169,380 | -0.01(-0.02%) |
Jan 12, 2011 | 41.17 | 41.90 | 40.88 | 41.34 | 326,070 | +0.33(+0.80%) |
Jan 11, 2011 | 40.59 | 41.19 | 40.58 | 41.01 | 295,970 | +0.43(+1.06%) |
Jan 10, 2011 | 40.87 | 40.94 | 40.27 | 40.58 | 275,322 | -0.38(-0.94%) |
Jan 07, 2011 | 40.77 | 41.51 | 40.30 | 40.96 | 390,254 | +0.16(+0.38%) |
Jan 06, 2011 | 41.32 | 41.53 | 40.53 | 40.80 | 354,336 | -0.66(-1.59%) |
Jan 05, 2011 | 41.47 | 42.26 | 41.38 | 41.47 | 380,346 | -0.09(-0.23%) |
Jan 04, 2011 | 42.20 | 42.27 | 41.19 | 41.56 | 381,356 | -0.64(-1.52%) |
Jan 03, 2011 | 42.44 | 42.52 | 42.08 | 42.20 | 386,600 | +0.16(+0.38%) |
Dec 31, 2010 | 41.97 | 43.13 | 41.88 | 42.04 | 497,262 | +0.05(+0.12%) |
Dec 30, 2010 | 41.98 | 42.67 | 41.98 | 41.99 | 181,384 | -0.09(-0.23%) |
Dec 29, 2010 | 41.71 | 42.29 | 41.71 | 42.09 | 138,416 | +0.38(+0.90%) |
Dec 28, 2010 | 41.57 | 41.74 | 41.46 | 41.71 | 147,532 | +0.04(+0.08%) |
Dec 27, 2010 | 41.38 | 41.75 | 41.27 | 41.67 | 100,774 | +0.16(+0.40%) |
Dec 23, 2010 | 41.56 | 41.67 | 41.13 | 41.51 | 258,096 | -0.09(-0.22%) |
Dec 22, 2010 | 41.71 | 42.08 | 41.54 | 41.60 | 223,648 | -0.14(-0.35%) |
Dec 21, 2010 | 41.70 | 42.10 | 41.61 | 41.74 | 294,994 | +0.22(+0.54%) |
Dec 20, 2010 | 41.14 | 41.69 | 40.72 | 41.52 | 358,100 | +0.67(+1.63%) |
Dec 17, 2010 | 40.37 | 41.11 | 40.24 | 40.85 | 723,088 | +0.57(+1.43%) |
Dec 16, 2010 | 39.18 | 40.35 | 39.18 | 40.28 | 583,340 | +1.09(+2.78%) |
Dec 15, 2010 | 39.74 | 39.99 | 39.16 | 39.19 | 377,020 | -0.63(-1.58%) |
Dec 14, 2010 | 39.94 | 40.12 | 39.66 | 39.82 | 299,490 | +0.09(+0.24%) |
Dec 13, 2010 | 39.72 | 40.14 | 39.55 | 39.73 | 442,622 | +0.44(+1.11%) |
Dec 10, 2010 | 38.94 | 39.34 | 38.76 | 39.29 | 274,014 | +0.45(+1.17%) |
Dec 09, 2010 | 38.77 | 38.90 | 38.08 | 38.84 | 404,656 | +0.23(+0.60%) |
Dec 08, 2010 | 38.34 | 38.84 | 38.34 | 38.60 | 238,324 | +0.37(+0.97%) |
Dec 07, 2010 | 38.66 | 38.75 | 38.16 | 38.23 | 237,220 | -0.22(-0.56%) |
Dec 06, 2010 | 38.33 | 38.54 | 38.03 | 38.45 | 218,166 | +0.15(+0.39%) |
Dec 03, 2010 | 38.35 | 38.40 | 37.91 | 38.30 | 236,840 | -0.20(-0.51%) |
Dec 02, 2010 | 37.30 | 38.58 | 37.30 | 38.49 | 447,454 | +1.26(+3.38%) |