Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.52 | 48.81 | 48.34 | 48.63 | 597,751 | +0.15(+0.30%) |
Feb 25, 2011 | 47.92 | 48.53 | 47.66 | 48.49 | 926,935 | +0.63(+1.31%) |
Feb 24, 2011 | 48.05 | 48.23 | 47.72 | 47.86 | 649,649 | -0.30(-0.62%) |
Feb 23, 2011 | 47.81 | 48.22 | 47.64 | 48.16 | 1,097,396 | +0.27(+0.56%) |
Feb 22, 2011 | 47.37 | 48.07 | 47.30 | 47.89 | 753,473 | +0.22(+0.46%) |
Feb 18, 2011 | 47.37 | 47.69 | 47.21 | 47.67 | 331,699 | +0.38(+0.80%) |
Feb 17, 2011 | 47.00 | 47.50 | 47.00 | 47.29 | 501,076 | +0.31(+0.65%) |
Feb 16, 2011 | 46.93 | 47.28 | 46.87 | 46.99 | 400,817 | +0.17(+0.36%) |
Feb 15, 2011 | 46.73 | 47.03 | 46.62 | 46.82 | 347,226 | -0.12(-0.26%) |
Feb 14, 2011 | 46.87 | 47.13 | 46.85 | 46.94 | 353,096 | +0.09(+0.20%) |
Feb 11, 2011 | 46.88 | 46.99 | 46.41 | 46.85 | 580,203 | -0.04(-0.09%) |
Feb 10, 2011 | 46.38 | 47.24 | 46.01 | 46.89 | 964,209 | +0.21(+0.44%) |
Feb 09, 2011 | 47.19 | 47.45 | 46.61 | 46.68 | 647,367 | -0.82(-1.73%) |
Feb 08, 2011 | 47.51 | 47.61 | 47.02 | 47.50 | 738,733 | -0.08(-0.17%) |
Feb 07, 2011 | 46.44 | 47.61 | 46.34 | 47.58 | 903,935 | +1.18(+2.54%) |
Feb 04, 2011 | 47.26 | 47.45 | 45.38 | 46.40 | 1,136,731 | -0.82(-1.74%) |
Feb 03, 2011 | 47.06 | 47.65 | 47.05 | 47.22 | 1,300,856 | +0.09(+0.18%) |
Feb 02, 2011 | 46.37 | 47.37 | 46.28 | 47.13 | 1,152,073 | +0.53(+1.15%) |
Feb 01, 2011 | 45.52 | 46.62 | 45.52 | 46.60 | 861,906 | +1.01(+2.21%) |
Jan 31, 2011 | 45.35 | 46.01 | 45.34 | 45.59 | 1,180,669 | +0.34(+0.75%) |
Jan 28, 2011 | 45.39 | 45.92 | 44.97 | 45.25 | 547,331 | -0.13(-0.29%) |
Jan 27, 2011 | 45.50 | 45.90 | 45.36 | 45.38 | 773,588 | -0.23(-0.51%) |
Jan 26, 2011 | 45.52 | 45.76 | 45.39 | 45.62 | 675,524 | +0.16(+0.35%) |
Jan 25, 2011 | 45.48 | 45.87 | 45.25 | 45.46 | 477,624 | -0.13(-0.28%) |
Jan 24, 2011 | 45.01 | 45.76 | 44.97 | 45.58 | 481,591 | +0.59(+1.30%) |
Jan 21, 2011 | 44.88 | 45.20 | 44.30 | 45.00 | 788,435 | +0.43(+0.96%) |
Jan 20, 2011 | 45.60 | 45.60 | 44.16 | 44.57 | 1,451,838 | -1.76(-3.80%) |
Jan 19, 2011 | 46.96 | 47.28 | 46.22 | 46.33 | 717,160 | -0.71(-1.50%) |
Jan 18, 2011 | 46.34 | 47.07 | 46.34 | 47.04 | 818,848 | +0.44(+0.94%) |
Jan 14, 2011 | 46.08 | 46.60 | 45.98 | 46.60 | 661,587 | +0.49(+1.06%) |
Jan 13, 2011 | 46.21 | 46.23 | 45.85 | 46.11 | 493,707 | -0.19(-0.40%) |
Jan 12, 2011 | 46.08 | 46.40 | 46.07 | 46.30 | 535,442 | +0.37(+0.81%) |
Jan 11, 2011 | 46.02 | 46.39 | 45.90 | 45.92 | 696,699 | -0.03(-0.06%) |
Jan 10, 2011 | 45.49 | 46.17 | 45.26 | 45.95 | 803,551 | +0.33(+0.72%) |
Jan 07, 2011 | 46.00 | 46.35 | 45.35 | 45.62 | 1,020,768 | -0.27(-0.58%) |
Jan 06, 2011 | 45.12 | 46.02 | 45.08 | 45.89 | 1,194,347 | +0.95(+2.12%) |
Jan 05, 2011 | 44.67 | 45.04 | 44.46 | 44.94 | 765,490 | +0.11(+0.24%) |
Jan 04, 2011 | 44.48 | 44.97 | 44.29 | 44.83 | 994,552 | +0.45(+1.01%) |
Jan 03, 2011 | 44.09 | 44.55 | 43.97 | 44.38 | 460,659 | +0.61(+1.39%) |
Dec 31, 2010 | 43.48 | 44.07 | 43.46 | 43.78 | 478,584 | +0.18(+0.41%) |
Dec 30, 2010 | 43.53 | 43.69 | 43.38 | 43.60 | 351,696 | +0.11(+0.25%) |
Dec 29, 2010 | 42.84 | 43.57 | 42.84 | 43.49 | 410,596 | +0.70(+1.63%) |
Dec 28, 2010 | 42.76 | 42.93 | 42.53 | 42.79 | 283,946 | +0.07(+0.17%) |
Dec 27, 2010 | 42.57 | 42.79 | 42.39 | 42.72 | 173,294 | +0.11(+0.26%) |
Dec 23, 2010 | 42.91 | 43.01 | 42.51 | 42.61 | 296,409 | -0.42(-0.97%) |
Dec 22, 2010 | 42.63 | 43.03 | 42.59 | 43.02 | 369,515 | +0.38(+0.90%) |
Dec 21, 2010 | 42.38 | 42.79 | 42.32 | 42.64 | 483,709 | +0.38(+0.89%) |
Dec 20, 2010 | 42.31 | 42.55 | 42.20 | 42.26 | 594,177 | +0.00(+0.00%) |
Dec 17, 2010 | 42.10 | 42.39 | 42.04 | 42.26 | 1,201,267 | +0.09(+0.22%) |
Dec 16, 2010 | 42.46 | 42.46 | 42.06 | 42.17 | 773,279 | -0.31(-0.72%) |
Dec 15, 2010 | 42.60 | 42.91 | 42.41 | 42.47 | 597,536 | -0.17(-0.39%) |
Dec 14, 2010 | 43.50 | 43.60 | 42.54 | 42.64 | 796,685 | -0.84(-1.94%) |
Dec 13, 2010 | 43.30 | 43.67 | 43.30 | 43.48 | 619,658 | +0.12(+0.28%) |
Dec 10, 2010 | 43.09 | 43.40 | 42.96 | 43.36 | 757,925 | +0.31(+0.72%) |
Dec 09, 2010 | 43.33 | 43.49 | 42.56 | 43.05 | 527,959 | -0.07(-0.17%) |
Dec 08, 2010 | 42.74 | 43.29 | 42.68 | 43.12 | 948,831 | +0.48(+1.12%) |
Dec 07, 2010 | 43.27 | 43.36 | 42.33 | 42.65 | 2,249,591 | -0.12(-0.28%) |
Dec 06, 2010 | 43.33 | 43.59 | 42.71 | 42.77 | 721,703 | -0.56(-1.29%) |
Dec 03, 2010 | 43.86 | 43.86 | 42.83 | 43.32 | 1,064,011 | -0.72(-1.64%) |
Dec 02, 2010 | 43.30 | 44.14 | 43.28 | 44.05 | 1,514,033 | +0.96(+2.22%) |