Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 51.68 | 51.76 | 51.02 | 51.08 | 316,431 | -0.23(-0.44%) |
Feb 25, 2011 | 52.33 | 52.33 | 50.14 | 51.31 | 538,851 | -1.14(-2.17%) |
Feb 24, 2011 | 52.19 | 52.69 | 51.92 | 52.45 | 203,630 | +0.20(+0.39%) |
Feb 23, 2011 | 52.83 | 52.83 | 51.81 | 52.24 | 386,808 | -0.44(-0.83%) |
Feb 22, 2011 | 53.42 | 53.51 | 52.53 | 52.68 | 254,265 | -1.00(-1.86%) |
Feb 18, 2011 | 52.99 | 53.87 | 52.87 | 53.68 | 288,334 | +0.76(+1.44%) |
Feb 17, 2011 | 53.27 | 53.80 | 52.89 | 52.92 | 324,166 | -0.33(-0.62%) |
Feb 16, 2011 | 52.17 | 53.72 | 52.17 | 53.25 | 419,358 | +1.08(+2.06%) |
Feb 15, 2011 | 51.82 | 52.29 | 51.79 | 52.17 | 359,428 | +0.29(+0.56%) |
Feb 14, 2011 | 52.29 | 52.38 | 51.74 | 51.89 | 147,060 | -0.35(-0.67%) |
Feb 11, 2011 | 51.60 | 52.39 | 51.57 | 52.24 | 306,637 | +0.18(+0.35%) |
Feb 10, 2011 | 52.24 | 52.34 | 51.66 | 52.05 | 350,980 | -0.33(-0.63%) |
Feb 09, 2011 | 51.38 | 52.49 | 51.31 | 52.38 | 776,458 | +0.94(+1.84%) |
Feb 08, 2011 | 51.15 | 51.44 | 50.72 | 51.44 | 204,507 | +0.24(+0.48%) |
Feb 07, 2011 | 50.58 | 51.46 | 50.56 | 51.19 | 221,897 | +0.56(+1.11%) |
Feb 04, 2011 | 50.47 | 50.73 | 50.28 | 50.63 | 238,501 | +0.24(+0.49%) |
Feb 03, 2011 | 50.19 | 50.63 | 50.19 | 50.39 | 190,096 | +0.07(+0.14%) |
Feb 02, 2011 | 50.49 | 50.54 | 49.76 | 50.32 | 216,341 | -0.35(-0.69%) |
Feb 01, 2011 | 50.61 | 50.84 | 50.52 | 50.67 | 323,185 | +0.52(+1.05%) |
Jan 31, 2011 | 49.51 | 50.28 | 49.24 | 50.14 | 717,299 | +0.87(+1.78%) |
Jan 28, 2011 | 50.48 | 50.49 | 49.09 | 49.27 | 245,422 | -1.30(-2.58%) |
Jan 27, 2011 | 50.32 | 50.71 | 50.24 | 50.57 | 309,583 | +0.30(+0.59%) |
Jan 26, 2011 | 50.32 | 50.58 | 50.03 | 50.28 | 194,133 | -0.02(-0.03%) |
Jan 25, 2011 | 49.97 | 50.42 | 49.51 | 50.29 | 463,368 | +0.23(+0.45%) |
Jan 24, 2011 | 49.28 | 50.13 | 49.12 | 50.07 | 562,038 | +0.95(+1.94%) |
Jan 21, 2011 | 49.83 | 49.83 | 49.09 | 49.11 | 195,386 | -0.47(-0.95%) |
Jan 20, 2011 | 49.80 | 50.14 | 49.51 | 49.58 | 289,208 | -0.32(-0.65%) |
Jan 19, 2011 | 50.03 | 50.23 | 49.69 | 49.91 | 518,748 | -0.19(-0.38%) |
Jan 18, 2011 | 49.16 | 50.10 | 49.01 | 50.10 | 646,098 | +0.87(+1.76%) |
Jan 14, 2011 | 48.70 | 49.24 | 48.70 | 49.23 | 224,747 | +0.38(+0.79%) |
Jan 13, 2011 | 48.64 | 48.99 | 48.54 | 48.85 | 235,142 | +0.24(+0.50%) |
Jan 12, 2011 | 47.82 | 48.61 | 47.69 | 48.60 | 489,509 | +0.98(+2.06%) |
Jan 11, 2011 | 47.46 | 47.68 | 47.35 | 47.63 | 444,638 | +0.18(+0.39%) |
Jan 10, 2011 | 47.29 | 47.54 | 47.14 | 47.44 | 484,780 | +0.08(+0.17%) |
Jan 07, 2011 | 47.65 | 47.72 | 46.93 | 47.36 | 346,054 | -0.20(-0.42%) |
Jan 06, 2011 | 47.60 | 47.62 | 47.29 | 47.56 | 394,978 | +0.16(+0.33%) |
Jan 05, 2011 | 47.07 | 47.52 | 47.03 | 47.41 | 300,967 | +0.27(+0.58%) |
Jan 04, 2011 | 47.42 | 47.42 | 46.41 | 47.14 | 224,238 | -0.18(-0.39%) |
Jan 03, 2011 | 47.31 | 47.43 | 47.11 | 47.32 | 321,073 | +0.24(+0.52%) |
Dec 31, 2010 | 47.57 | 47.59 | 47.03 | 47.07 | 180,920 | -0.63(-1.32%) |
Dec 30, 2010 | 47.63 | 47.91 | 47.39 | 47.70 | 100,481 | +0.08(+0.17%) |
Dec 29, 2010 | 47.91 | 47.98 | 47.58 | 47.63 | 113,092 | -0.28(-0.58%) |
Dec 28, 2010 | 48.05 | 48.10 | 47.61 | 47.91 | 182,395 | -0.11(-0.22%) |
Dec 27, 2010 | 47.88 | 48.05 | 47.63 | 48.01 | 122,056 | -0.06(-0.13%) |
Dec 23, 2010 | 48.33 | 48.50 | 47.98 | 48.07 | 220,063 | -0.07(-0.15%) |
Dec 22, 2010 | 48.51 | 48.67 | 47.88 | 48.14 | 345,039 | -0.50(-1.03%) |
Dec 21, 2010 | 48.50 | 48.68 | 48.35 | 48.64 | 172,109 | +0.24(+0.51%) |
Dec 20, 2010 | 48.63 | 48.63 | 48.14 | 48.40 | 221,865 | -0.26(-0.54%) |
Dec 17, 2010 | 48.80 | 48.80 | 48.43 | 48.66 | 323,739 | -0.08(-0.16%) |
Dec 16, 2010 | 48.33 | 48.78 | 48.21 | 48.74 | 207,064 | +0.42(+0.87%) |
Dec 15, 2010 | 47.58 | 48.66 | 47.58 | 48.32 | 527,575 | +0.58(+1.21%) |
Dec 14, 2010 | 46.79 | 47.80 | 46.77 | 47.74 | 408,426 | +0.99(+2.11%) |
Dec 13, 2010 | 46.79 | 46.79 | 46.49 | 46.75 | 378,493 | +0.19(+0.41%) |
Dec 10, 2010 | 45.78 | 46.70 | 45.78 | 46.56 | 707,689 | +0.82(+1.80%) |
Dec 09, 2010 | 45.08 | 45.77 | 43.92 | 45.74 | 433,766 | +0.59(+1.32%) |
Dec 08, 2010 | 44.62 | 45.39 | 44.62 | 45.14 | 567,252 | +0.52(+1.16%) |
Dec 07, 2010 | 45.14 | 45.18 | 43.89 | 44.62 | 2,455,124 | -0.18(-0.41%) |
Dec 06, 2010 | 44.27 | 45.02 | 43.96 | 44.81 | 1,793,871 | +0.60(+1.37%) |
Dec 03, 2010 | 44.16 | 44.31 | 43.59 | 44.20 | 926,419 | -0.18(-0.39%) |
Dec 02, 2010 | 44.14 | 44.68 | 43.96 | 44.38 | 965,646 | +0.40(+0.92%) |