Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 51.95 | 52.16 | 51.46 | 51.93 | 1,870,998 | +0.49(+0.95%) |
Feb 25, 2011 | 51.30 | 51.58 | 50.89 | 51.44 | 2,125,822 | +0.54(+1.06%) |
Feb 24, 2011 | 50.69 | 51.41 | 50.31 | 50.90 | 1,497,411 | +0.11(+0.21%) |
Feb 23, 2011 | 51.84 | 51.84 | 49.89 | 50.79 | 2,546,854 | -1.22(-2.34%) |
Feb 22, 2011 | 52.78 | 53.36 | 51.91 | 52.01 | 1,551,385 | -1.41(-2.64%) |
Feb 18, 2011 | 53.64 | 53.87 | 52.95 | 53.42 | 1,457,058 | +0.01(+0.03%) |
Feb 17, 2011 | 53.59 | 53.76 | 52.57 | 53.41 | 2,057,633 | -0.17(-0.31%) |
Feb 16, 2011 | 52.11 | 53.83 | 52.11 | 53.57 | 2,945,116 | +1.54(+2.96%) |
Feb 15, 2011 | 52.12 | 52.37 | 51.58 | 52.03 | 2,002,232 | +0.01(+0.01%) |
Feb 14, 2011 | 51.48 | 52.15 | 51.48 | 52.02 | 2,139,821 | +0.84(+1.64%) |
Feb 11, 2011 | 49.98 | 51.28 | 49.85 | 51.18 | 3,301,177 | +1.67(+3.38%) |
Feb 10, 2011 | 50.48 | 51.25 | 48.33 | 49.51 | 3,527,047 | -0.54(-1.07%) |
Feb 09, 2011 | 50.44 | 50.77 | 49.58 | 50.05 | 2,568,327 | -0.06(-0.13%) |
Feb 08, 2011 | 50.10 | 50.26 | 49.78 | 50.11 | 1,155,047 | +0.12(+0.24%) |
Feb 07, 2011 | 50.21 | 50.46 | 49.87 | 49.99 | 1,540,043 | -0.15(-0.30%) |
Feb 04, 2011 | 49.98 | 50.15 | 49.52 | 50.14 | 1,551,517 | +0.21(+0.42%) |
Feb 03, 2011 | 49.90 | 50.13 | 49.27 | 49.93 | 1,329,187 | +0.07(+0.14%) |
Feb 02, 2011 | 49.42 | 50.21 | 49.32 | 49.86 | 1,662,559 | +0.60(+1.21%) |
Feb 01, 2011 | 49.54 | 50.49 | 49.13 | 49.27 | 2,284,188 | +0.44(+0.91%) |
Jan 31, 2011 | 47.99 | 49.01 | 47.52 | 48.82 | 2,127,249 | +0.90(+1.87%) |
Jan 28, 2011 | 49.30 | 49.30 | 47.79 | 47.93 | 1,568,338 | -1.11(-2.27%) |
Jan 27, 2011 | 49.55 | 49.60 | 48.75 | 49.04 | 1,260,163 | -0.45(-0.91%) |
Jan 26, 2011 | 49.23 | 49.59 | 48.99 | 49.49 | 1,390,765 | +0.37(+0.76%) |
Jan 25, 2011 | 49.48 | 49.68 | 48.85 | 49.12 | 1,576,375 | -0.57(-1.14%) |
Jan 24, 2011 | 49.02 | 50.21 | 48.45 | 49.68 | 2,329,370 | -0.55(-1.10%) |
Jan 21, 2011 | 50.24 | 50.72 | 50.10 | 50.23 | 1,393,306 | +0.40(+0.81%) |
Jan 20, 2011 | 50.43 | 50.48 | 49.17 | 49.83 | 2,424,838 | -1.02(-2.00%) |
Jan 19, 2011 | 51.90 | 52.11 | 50.64 | 50.85 | 3,054,939 | +0.33(+0.65%) |
Jan 18, 2011 | 50.87 | 51.10 | 50.23 | 50.52 | 1,966,587 | -0.32(-0.63%) |
Jan 14, 2011 | 50.72 | 50.85 | 50.18 | 50.84 | 2,414,874 | +0.74(+1.47%) |
Jan 13, 2011 | 48.44 | 50.37 | 48.44 | 50.11 | 3,942,856 | +1.84(+3.82%) |
Jan 12, 2011 | 48.13 | 48.88 | 48.00 | 48.26 | 1,524,115 | +0.51(+1.07%) |
Jan 11, 2011 | 48.18 | 48.25 | 47.53 | 47.75 | 1,898,086 | +0.06(+0.12%) |
Jan 10, 2011 | 48.10 | 48.39 | 47.49 | 47.70 | 1,214,120 | -0.28(-0.58%) |
Jan 07, 2011 | 48.17 | 48.51 | 47.54 | 47.98 | 1,213,867 | -0.35(-0.73%) |
Jan 06, 2011 | 48.00 | 48.33 | 47.76 | 48.33 | 2,273,373 | +0.34(+0.72%) |
Jan 05, 2011 | 47.22 | 48.06 | 47.03 | 47.98 | 3,024,383 | +1.05(+2.25%) |
Jan 04, 2011 | 47.19 | 47.31 | 46.64 | 46.93 | 1,923,392 | -0.19(-0.40%) |
Jan 03, 2011 | 47.30 | 47.34 | 46.58 | 47.12 | 1,428,957 | +0.12(+0.26%) |
Dec 31, 2010 | 46.86 | 47.26 | 46.54 | 46.99 | 745,240 | +0.24(+0.51%) |
Dec 30, 2010 | 46.47 | 46.91 | 46.41 | 46.76 | 849,054 | +0.44(+0.94%) |
Dec 29, 2010 | 46.22 | 46.73 | 45.99 | 46.32 | 1,452,036 | +0.19(+0.42%) |
Dec 28, 2010 | 46.15 | 46.22 | 45.82 | 46.13 | 791,749 | +0.06(+0.14%) |
Dec 27, 2010 | 45.97 | 46.14 | 45.78 | 46.06 | 769,819 | +0.16(+0.34%) |
Dec 23, 2010 | 45.86 | 46.25 | 45.53 | 45.90 | 1,770,338 | +0.18(+0.39%) |
Dec 22, 2010 | 44.71 | 46.05 | 44.68 | 45.72 | 1,931,064 | +0.88(+1.96%) |
Dec 21, 2010 | 44.68 | 45.00 | 44.40 | 44.85 | 1,988,443 | +0.36(+0.81%) |
Dec 20, 2010 | 45.09 | 45.12 | 44.41 | 44.48 | 1,456,553 | -0.01(-0.03%) |
Dec 17, 2010 | 44.46 | 44.50 | 44.23 | 44.50 | 2,242,189 | +0.28(+0.63%) |
Dec 16, 2010 | 44.51 | 45.11 | 44.01 | 44.22 | 1,952,577 | +0.10(+0.23%) |
Dec 15, 2010 | 45.01 | 45.47 | 44.01 | 44.12 | 1,719,728 | -0.80(-1.77%) |
Dec 14, 2010 | 44.98 | 45.12 | 44.63 | 44.91 | 803,679 | +0.04(+0.10%) |
Dec 13, 2010 | 44.90 | 44.98 | 44.13 | 44.87 | 1,555,564 | +0.12(+0.27%) |
Dec 10, 2010 | 44.92 | 45.14 | 44.65 | 44.75 | 1,706,995 | -0.22(-0.48%) |
Dec 09, 2010 | 45.24 | 45.49 | 44.61 | 44.96 | 1,713,087 | -0.39(-0.87%) |
Dec 08, 2010 | 45.77 | 46.25 | 45.16 | 45.36 | 1,717,436 | -0.42(-0.91%) |
Dec 07, 2010 | 46.55 | 46.66 | 45.76 | 45.77 | 1,882,776 | -0.39(-0.84%) |
Dec 06, 2010 | 45.90 | 46.60 | 45.69 | 46.16 | 1,762,342 | +0.30(+0.66%) |
Dec 03, 2010 | 44.78 | 46.00 | 44.64 | 45.86 | 2,392,101 | +1.00(+2.24%) |
Dec 02, 2010 | 44.36 | 44.98 | 44.11 | 44.86 | 1,173,013 | +0.40(+0.90%) |