Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 46.15 | 46.48 | 45.72 | 46.17 | 124,965 | +0.07(+0.15%) |
Feb 25, 2011 | 44.72 | 46.32 | 44.25 | 46.10 | 309,280 | +1.47(+3.29%) |
Feb 24, 2011 | 44.43 | 44.77 | 43.76 | 44.64 | 160,019 | +0.37(+0.83%) |
Feb 23, 2011 | 44.90 | 45.07 | 44.01 | 44.27 | 218,300 | -0.52(-1.17%) |
Feb 22, 2011 | 45.00 | 45.35 | 44.63 | 44.79 | 175,152 | -0.47(-1.04%) |
Feb 18, 2011 | 45.23 | 45.27 | 44.80 | 45.27 | 226,252 | +0.27(+0.60%) |
Feb 17, 2011 | 44.99 | 45.36 | 44.81 | 44.99 | 176,858 | +0.07(+0.16%) |
Feb 16, 2011 | 45.12 | 45.12 | 44.51 | 44.92 | 104,096 | +0.05(+0.12%) |
Feb 15, 2011 | 45.32 | 45.79 | 44.69 | 44.87 | 240,703 | -0.71(-1.55%) |
Feb 14, 2011 | 45.54 | 46.12 | 45.35 | 45.58 | 136,142 | -0.39(-0.85%) |
Feb 11, 2011 | 45.80 | 46.30 | 45.36 | 45.97 | 198,240 | +0.24(+0.51%) |
Feb 10, 2011 | 43.72 | 46.23 | 43.72 | 45.74 | 283,043 | +1.70(+3.86%) |
Feb 09, 2011 | 44.44 | 44.52 | 43.75 | 44.04 | 135,403 | -0.44(-1.00%) |
Feb 08, 2011 | 44.79 | 45.28 | 43.96 | 44.48 | 107,983 | -0.30(-0.66%) |
Feb 07, 2011 | 44.08 | 45.33 | 44.08 | 44.78 | 175,594 | +0.35(+0.78%) |
Feb 04, 2011 | 44.70 | 44.73 | 44.24 | 44.43 | 94,461 | -0.23(-0.51%) |
Feb 03, 2011 | 44.94 | 44.99 | 44.03 | 44.65 | 168,279 | -0.20(-0.45%) |
Feb 02, 2011 | 44.92 | 45.24 | 44.63 | 44.85 | 88,497 | -0.30(-0.66%) |
Feb 01, 2011 | 44.88 | 45.29 | 44.72 | 45.15 | 109,267 | +0.46(+1.03%) |
Jan 31, 2011 | 44.47 | 44.77 | 43.87 | 44.69 | 116,249 | +0.45(+1.02%) |
Jan 28, 2011 | 45.75 | 45.75 | 44.20 | 44.24 | 142,060 | -1.36(-2.98%) |
Jan 27, 2011 | 45.09 | 45.89 | 44.96 | 45.60 | 143,117 | +0.76(+1.69%) |
Jan 26, 2011 | 43.72 | 45.45 | 43.72 | 44.84 | 198,047 | +1.19(+2.72%) |
Jan 25, 2011 | 43.87 | 43.88 | 42.96 | 43.65 | 162,885 | -0.32(-0.73%) |
Jan 24, 2011 | 44.18 | 44.18 | 43.82 | 43.97 | 117,139 | -0.04(-0.10%) |
Jan 21, 2011 | 44.70 | 44.77 | 43.86 | 44.02 | 128,641 | -0.43(-0.96%) |
Jan 20, 2011 | 45.14 | 45.47 | 44.21 | 44.45 | 115,689 | -0.88(-1.94%) |
Jan 19, 2011 | 45.92 | 46.29 | 45.14 | 45.33 | 102,118 | -0.73(-1.59%) |
Jan 18, 2011 | 46.14 | 46.88 | 45.87 | 46.06 | 114,934 | -0.17(-0.36%) |
Jan 14, 2011 | 45.48 | 46.41 | 45.15 | 46.22 | 89,768 | +0.86(+1.90%) |
Jan 13, 2011 | 45.92 | 45.92 | 45.17 | 45.36 | 96,970 | -0.40(-0.88%) |
Jan 12, 2011 | 46.33 | 46.83 | 45.75 | 45.76 | 117,766 | -0.19(-0.42%) |
Jan 11, 2011 | 46.25 | 46.54 | 45.75 | 45.95 | 79,114 | +0.12(+0.27%) |
Jan 10, 2011 | 45.47 | 46.08 | 44.50 | 45.83 | 144,003 | +0.57(+1.25%) |
Jan 07, 2011 | 44.92 | 45.67 | 44.58 | 45.26 | 176,353 | +0.28(+0.62%) |
Jan 06, 2011 | 43.57 | 45.51 | 43.53 | 44.99 | 262,328 | +1.85(+4.28%) |
Jan 05, 2011 | 42.36 | 43.39 | 42.31 | 43.14 | 110,787 | +0.83(+1.96%) |
Jan 04, 2011 | 42.48 | 42.48 | 41.71 | 42.31 | 195,112 | +0.10(+0.23%) |
Jan 03, 2011 | 41.65 | 42.60 | 41.06 | 42.21 | 95,594 | +1.20(+2.93%) |
Dec 31, 2010 | 41.77 | 41.89 | 41.01 | 41.01 | 99,055 | -0.73(-1.75%) |
Dec 30, 2010 | 41.85 | 42.14 | 41.70 | 41.74 | 58,506 | -0.02(-0.04%) |
Dec 29, 2010 | 41.95 | 41.95 | 41.62 | 41.76 | 80,509 | -0.07(-0.17%) |
Dec 28, 2010 | 41.75 | 41.94 | 41.60 | 41.83 | 110,313 | +0.10(+0.23%) |
Dec 27, 2010 | 41.57 | 41.94 | 41.35 | 41.74 | 73,369 | +0.13(+0.31%) |
Dec 23, 2010 | 41.79 | 41.94 | 41.60 | 41.60 | 57,495 | +0.05(+0.13%) |
Dec 22, 2010 | 41.60 | 41.96 | 41.55 | 41.55 | 108,188 | +0.16(+0.38%) |
Dec 21, 2010 | 41.39 | 41.66 | 40.98 | 41.40 | 122,223 | +0.17(+0.40%) |
Dec 20, 2010 | 41.58 | 41.62 | 40.60 | 41.23 | 136,597 | -0.26(-0.63%) |
Dec 17, 2010 | 41.40 | 41.49 | 40.83 | 41.49 | 467,405 | +0.07(+0.17%) |
Dec 16, 2010 | 41.52 | 41.80 | 41.13 | 41.42 | 133,134 | +0.06(+0.15%) |
Dec 15, 2010 | 42.14 | 42.59 | 41.35 | 41.36 | 171,375 | -0.81(-1.92%) |
Dec 14, 2010 | 42.48 | 42.58 | 42.05 | 42.17 | 117,649 | -0.31(-0.74%) |
Dec 13, 2010 | 41.86 | 42.78 | 41.72 | 42.48 | 153,566 | +0.76(+1.82%) |
Dec 10, 2010 | 41.26 | 41.75 | 41.09 | 41.73 | 190,650 | +0.37(+0.88%) |
Dec 09, 2010 | 40.70 | 41.70 | 40.56 | 41.36 | 221,626 | +1.00(+2.48%) |
Dec 08, 2010 | 40.84 | 40.98 | 40.31 | 40.36 | 76,542 | -0.36(-0.88%) |
Dec 07, 2010 | 40.96 | 41.29 | 40.42 | 40.72 | 119,206 | -0.03(-0.09%) |
Dec 06, 2010 | 40.52 | 41.02 | 40.34 | 40.75 | 117,937 | +0.14(+0.34%) |
Dec 03, 2010 | 40.45 | 40.72 | 40.24 | 40.61 | 113,543 | +0.10(+0.24%) |
Dec 02, 2010 | 40.21 | 40.63 | 40.06 | 40.52 | 118,563 | +0.14(+0.35%) |