Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 50.19 | 50.58 | 49.23 | 49.58 | 794,865 | -0.22(-0.44%) |
Feb 25, 2011 | 49.75 | 49.98 | 49.49 | 49.80 | 338,162 | +0.39(+0.79%) |
Feb 24, 2011 | 48.83 | 49.67 | 48.36 | 49.41 | 376,549 | +0.69(+1.42%) |
Feb 23, 2011 | 50.16 | 50.16 | 48.28 | 48.72 | 430,580 | -1.34(-2.68%) |
Feb 22, 2011 | 50.55 | 50.95 | 49.83 | 50.06 | 327,450 | -1.14(-2.23%) |
Feb 18, 2011 | 51.00 | 51.37 | 50.86 | 51.20 | 197,208 | +0.11(+0.22%) |
Feb 17, 2011 | 50.43 | 51.24 | 50.43 | 51.09 | 226,374 | +0.30(+0.59%) |
Feb 16, 2011 | 50.49 | 51.24 | 50.22 | 50.79 | 304,607 | +0.63(+1.26%) |
Feb 15, 2011 | 49.94 | 50.38 | 49.69 | 50.16 | 219,251 | -0.06(-0.12%) |
Feb 14, 2011 | 50.07 | 50.40 | 50.00 | 50.22 | 234,340 | +0.29(+0.58%) |
Feb 11, 2011 | 49.75 | 50.17 | 49.48 | 49.93 | 289,852 | -0.10(-0.20%) |
Feb 10, 2011 | 49.37 | 50.20 | 49.12 | 50.03 | 350,501 | +0.41(+0.83%) |
Feb 09, 2011 | 49.35 | 49.75 | 49.27 | 49.62 | 481,495 | -0.44(-0.88%) |
Feb 08, 2011 | 49.30 | 50.14 | 49.08 | 50.06 | 345,866 | +0.75(+1.52%) |
Feb 07, 2011 | 49.11 | 49.50 | 48.97 | 49.31 | 265,044 | +0.27(+0.55%) |
Feb 04, 2011 | 48.78 | 49.09 | 48.43 | 49.04 | 391,160 | +0.38(+0.78%) |
Feb 03, 2011 | 48.24 | 48.86 | 47.97 | 48.66 | 401,631 | +0.42(+0.87%) |
Feb 02, 2011 | 48.10 | 48.45 | 47.61 | 48.24 | 369,698 | +0.06(+0.12%) |
Feb 01, 2011 | 47.19 | 48.39 | 47.19 | 48.18 | 277,773 | +1.27(+2.71%) |
Jan 31, 2011 | 46.60 | 47.42 | 46.38 | 46.91 | 368,343 | +0.51(+1.10%) |
Jan 28, 2011 | 47.39 | 47.50 | 46.14 | 46.40 | 278,179 | -0.93(-1.96%) |
Jan 27, 2011 | 47.62 | 47.69 | 47.14 | 47.33 | 248,357 | -0.24(-0.50%) |
Jan 26, 2011 | 47.08 | 47.88 | 47.08 | 47.57 | 426,604 | +0.67(+1.43%) |
Jan 25, 2011 | 46.44 | 46.95 | 46.26 | 46.90 | 317,013 | +0.30(+0.64%) |
Jan 24, 2011 | 46.18 | 46.73 | 46.18 | 46.60 | 366,616 | +0.33(+0.71%) |
Jan 21, 2011 | 47.00 | 47.00 | 46.01 | 46.27 | 351,207 | -0.38(-0.81%) |
Jan 20, 2011 | 47.09 | 47.34 | 46.15 | 46.65 | 317,166 | -0.64(-1.35%) |
Jan 19, 2011 | 47.13 | 47.46 | 46.81 | 47.29 | 704,935 | +0.00(+0.00%) |
Jan 18, 2011 | 46.55 | 47.33 | 46.41 | 47.29 | 608,221 | +0.61(+1.31%) |
Jan 14, 2011 | 46.35 | 46.69 | 46.21 | 46.68 | 376,313 | +0.35(+0.76%) |
Jan 13, 2011 | 46.20 | 46.59 | 46.11 | 46.33 | 369,873 | +0.01(+0.02%) |
Jan 12, 2011 | 45.33 | 46.40 | 45.24 | 46.32 | 481,031 | +1.27(+2.82%) |
Jan 11, 2011 | 44.90 | 45.20 | 44.70 | 45.05 | 293,569 | +0.27(+0.60%) |
Jan 10, 2011 | 43.77 | 44.94 | 43.51 | 44.78 | 327,970 | +0.68(+1.54%) |
Jan 07, 2011 | 44.83 | 44.83 | 43.56 | 44.10 | 186,117 | -0.55(-1.23%) |
Jan 06, 2011 | 44.41 | 44.75 | 43.84 | 44.65 | 386,338 | +0.45(+1.02%) |
Jan 05, 2011 | 43.96 | 44.34 | 43.91 | 44.20 | 235,189 | +0.04(+0.09%) |
Jan 04, 2011 | 44.84 | 44.84 | 43.92 | 44.16 | 575,851 | -0.47(-1.05%) |
Jan 03, 2011 | 44.50 | 44.90 | 44.37 | 44.63 | 397,841 | +0.61(+1.39%) |
Dec 31, 2010 | 44.17 | 44.35 | 43.97 | 44.02 | 301,070 | -0.13(-0.29%) |
Dec 30, 2010 | 44.19 | 44.29 | 44.10 | 44.15 | 206,297 | +0.02(+0.05%) |
Dec 29, 2010 | 43.76 | 44.49 | 43.71 | 44.13 | 435,908 | +0.55(+1.26%) |
Dec 28, 2010 | 43.84 | 43.85 | 43.25 | 43.58 | 233,950 | -0.11(-0.25%) |
Dec 27, 2010 | 43.21 | 43.73 | 42.85 | 43.69 | 126,458 | +0.28(+0.65%) |
Dec 23, 2010 | 43.80 | 43.80 | 43.15 | 43.41 | 165,752 | -0.25(-0.57%) |
Dec 22, 2010 | 43.76 | 43.90 | 43.32 | 43.66 | 295,195 | +0.03(+0.07%) |
Dec 21, 2010 | 43.09 | 43.80 | 43.07 | 43.63 | 322,806 | +0.81(+1.89%) |
Dec 20, 2010 | 43.09 | 43.26 | 42.50 | 42.82 | 641,719 | -0.11(-0.26%) |
Dec 17, 2010 | 43.48 | 43.64 | 42.80 | 42.93 | 913,076 | -0.75(-1.72%) |
Dec 16, 2010 | 43.33 | 43.99 | 43.29 | 43.68 | 458,163 | +0.53(+1.23%) |
Dec 15, 2010 | 44.28 | 44.75 | 43.13 | 43.15 | 866,568 | -1.41(-3.16%) |
Dec 14, 2010 | 45.10 | 45.33 | 44.38 | 44.56 | 671,452 | -0.55(-1.22%) |
Dec 13, 2010 | 45.87 | 45.93 | 45.11 | 45.11 | 282,336 | -0.42(-0.92%) |
Dec 10, 2010 | 45.52 | 45.69 | 45.19 | 45.53 | 313,281 | +0.20(+0.44%) |
Dec 09, 2010 | 45.53 | 45.71 | 45.21 | 45.33 | 219,900 | +0.01(+0.02%) |
Dec 08, 2010 | 45.36 | 45.67 | 45.02 | 45.32 | 409,439 | -0.05(-0.11%) |
Dec 07, 2010 | 46.06 | 46.23 | 45.27 | 45.37 | 579,442 | -0.39(-0.85%) |
Dec 06, 2010 | 45.97 | 45.97 | 45.39 | 45.76 | 327,949 | -0.23(-0.51%) |
Dec 03, 2010 | 45.39 | 46.10 | 45.26 | 45.99 | 416,131 | +0.54(+1.20%) |
Dec 02, 2010 | 45.42 | 45.55 | 45.00 | 45.45 | 299,548 | +0.17(+0.38%) |