Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 50.65 | 50.93 | 50.61 | 50.93 | 2,754,029 | +0.41(+0.81%) |
Feb 25, 2011 | 50.12 | 50.54 | 50.11 | 50.52 | 2,284,177 | +0.57(+1.14%) |
Feb 24, 2011 | 49.94 | 50.12 | 49.49 | 49.95 | 2,900,409 | -0.08(-0.16%) |
Feb 23, 2011 | 50.26 | 50.40 | 49.69 | 50.03 | 4,407,066 | -0.21(-0.41%) |
Feb 22, 2011 | 50.73 | 51.02 | 50.11 | 50.24 | 6,411,506 | -1.04(-2.04%) |
Feb 18, 2011 | 51.29 | 51.33 | 51.11 | 51.28 | 2,033,833 | +0.07(+0.14%) |
Feb 17, 2011 | 50.83 | 51.27 | 50.83 | 51.21 | 1,787,144 | +0.24(+0.46%) |
Feb 16, 2011 | 50.89 | 51.01 | 50.72 | 50.97 | 2,284,887 | +0.28(+0.55%) |
Feb 15, 2011 | 50.61 | 50.77 | 50.56 | 50.69 | 1,531,736 | -0.12(-0.23%) |
Feb 14, 2011 | 50.71 | 50.84 | 50.57 | 50.81 | 1,827,913 | +0.11(+0.22%) |
Feb 11, 2011 | 50.22 | 50.78 | 50.17 | 50.70 | 1,929,003 | +0.30(+0.59%) |
Feb 10, 2011 | 50.08 | 50.45 | 50.03 | 50.40 | 2,737,043 | +0.08(+0.16%) |
Feb 09, 2011 | 50.36 | 50.49 | 50.09 | 50.32 | 3,258,297 | -0.19(-0.38%) |
Feb 08, 2011 | 50.30 | 50.53 | 50.18 | 50.51 | 2,195,800 | +0.24(+0.47%) |
Feb 07, 2011 | 50.04 | 50.40 | 50.03 | 50.28 | 2,204,959 | +0.34(+0.68%) |
Feb 04, 2011 | 49.90 | 49.94 | 49.60 | 49.94 | 1,800,851 | +0.07(+0.13%) |
Feb 03, 2011 | 49.69 | 49.94 | 49.40 | 49.87 | 2,559,588 | +0.09(+0.18%) |
Feb 02, 2011 | 49.78 | 49.93 | 49.74 | 49.78 | 1,576,790 | -0.13(-0.25%) |
Feb 01, 2011 | 49.36 | 49.99 | 49.36 | 49.91 | 2,730,681 | +0.84(+1.70%) |
Jan 31, 2011 | 48.86 | 49.17 | 48.81 | 49.07 | 2,194,095 | +0.34(+0.70%) |
Jan 28, 2011 | 49.57 | 49.68 | 48.69 | 48.73 | 3,250,757 | -0.78(-1.57%) |
Jan 27, 2011 | 49.36 | 49.55 | 49.28 | 49.51 | 2,347,039 | +0.13(+0.25%) |
Jan 26, 2011 | 49.32 | 49.53 | 49.25 | 49.38 | 3,948,929 | +0.16(+0.32%) |
Jan 25, 2011 | 49.12 | 49.30 | 48.84 | 49.23 | 4,629,105 | -0.01(-0.03%) |
Jan 24, 2011 | 49.02 | 49.32 | 49.00 | 49.24 | 2,797,189 | +0.22(+0.45%) |
Jan 21, 2011 | 49.12 | 49.23 | 48.93 | 49.02 | 4,205,476 | +0.20(+0.41%) |
Jan 20, 2011 | 48.69 | 48.92 | 48.49 | 48.82 | 2,340,565 | +0.04(+0.08%) |
Jan 19, 2011 | 49.28 | 49.31 | 48.65 | 48.78 | 2,743,374 | -0.55(-1.11%) |
Jan 18, 2011 | 49.30 | 49.38 | 49.19 | 49.33 | 2,243,087 | +0.02(+0.05%) |
Jan 14, 2011 | 48.89 | 49.35 | 48.86 | 49.31 | 3,460,931 | +0.36(+0.73%) |
Jan 13, 2011 | 49.09 | 49.10 | 48.84 | 48.95 | 1,469,999 | -0.13(-0.26%) |
Jan 12, 2011 | 48.92 | 49.15 | 48.88 | 49.08 | 3,894,020 | +0.48(+0.99%) |
Jan 11, 2011 | 48.66 | 48.74 | 48.43 | 48.60 | 5,130,756 | +0.12(+0.24%) |
Jan 10, 2011 | 48.30 | 48.53 | 48.13 | 48.48 | 4,749,187 | -0.07(-0.14%) |
Jan 07, 2011 | 48.76 | 48.85 | 48.15 | 48.55 | 2,750,018 | -0.14(-0.29%) |
Jan 06, 2011 | 48.88 | 48.93 | 48.59 | 48.69 | 6,641,428 | -0.21(-0.42%) |
Jan 05, 2011 | 48.48 | 48.92 | 48.43 | 48.89 | 4,807,961 | +0.26(+0.53%) |
Jan 04, 2011 | 48.71 | 48.72 | 48.27 | 48.63 | 7,226,225 | +0.07(+0.14%) |
Jan 03, 2011 | 48.39 | 48.74 | 48.39 | 48.57 | 3,001,653 | +0.54(+1.13%) |
Dec 31, 2010 | 47.89 | 48.11 | 47.88 | 48.03 | 1,515,393 | +0.03(+0.06%) |
Dec 30, 2010 | 48.03 | 48.11 | 47.92 | 48.00 | 1,923,050 | -0.04(-0.08%) |
Dec 29, 2010 | 48.11 | 48.14 | 48.03 | 48.03 | 1,648,856 | +0.04(+0.09%) |
Dec 28, 2010 | 48.05 | 48.09 | 47.88 | 47.99 | 1,888,724 | +0.03(+0.06%) |
Dec 27, 2010 | 47.72 | 47.97 | 47.68 | 47.96 | 980,131 | +0.07(+0.15%) |
Dec 23, 2010 | 47.91 | 47.98 | 47.78 | 47.89 | 1,165,333 | -0.10(-0.22%) |
Dec 22, 2010 | 47.74 | 48.00 | 47.73 | 47.99 | 2,440,223 | +0.32(+0.66%) |
Dec 21, 2010 | 47.46 | 47.73 | 47.43 | 47.67 | 4,352,953 | +0.38(+0.79%) |
Dec 20, 2010 | 47.31 | 47.42 | 47.11 | 47.30 | 2,067,225 | +0.15(+0.31%) |
Dec 17, 2010 | 47.10 | 47.21 | 46.95 | 47.15 | 1,646,953 | +0.03(+0.06%) |
Dec 16, 2010 | 46.86 | 47.15 | 46.72 | 47.12 | 4,912,747 | +0.30(+0.64%) |
Dec 15, 2010 | 46.98 | 47.20 | 46.77 | 46.82 | 1,202,337 | -0.28(-0.59%) |
Dec 14, 2010 | 47.13 | 47.34 | 46.97 | 47.10 | 1,362,755 | +0.01(+0.03%) |
Dec 13, 2010 | 47.21 | 47.30 | 47.06 | 47.08 | 2,185,803 | +0.09(+0.19%) |
Dec 10, 2010 | 46.83 | 47.05 | 46.70 | 47.00 | 1,666,483 | +0.29(+0.63%) |
Dec 09, 2010 | 46.68 | 46.72 | 46.41 | 46.70 | 1,375,096 | +0.28(+0.60%) |
Dec 08, 2010 | 46.31 | 46.44 | 46.08 | 46.42 | 1,634,105 | +0.19(+0.41%) |
Dec 07, 2010 | 46.66 | 46.66 | 46.21 | 46.23 | 2,428,398 | +0.04(+0.08%) |
Dec 06, 2010 | 46.10 | 46.30 | 46.07 | 46.19 | 4,791,601 | -0.04(-0.10%) |
Dec 03, 2010 | 45.89 | 46.30 | 45.89 | 46.24 | 1,801,825 | +0.15(+0.32%) |
Dec 02, 2010 | 45.46 | 46.19 | 45.46 | 46.09 | 1,852,699 | +0.64(+1.41%) |