Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.53 | 48.92 | 48.31 | 48.54 | 5,598,692 | +0.22(+0.46%) |
Feb 25, 2011 | 48.66 | 48.71 | 48.21 | 48.32 | 5,673,175 | -0.14(-0.30%) |
Feb 24, 2011 | 48.17 | 48.79 | 48.03 | 48.46 | 7,902,226 | +0.14(+0.29%) |
Feb 23, 2011 | 49.17 | 49.53 | 47.90 | 48.32 | 10,917,786 | -0.75(-1.53%) |
Feb 22, 2011 | 49.71 | 49.90 | 48.88 | 49.07 | 8,950,082 | -1.22(-2.43%) |
Feb 18, 2011 | 50.30 | 50.64 | 50.05 | 50.30 | 7,660,481 | +0.09(+0.18%) |
Feb 17, 2011 | 49.55 | 50.25 | 49.44 | 50.21 | 5,831,524 | +0.44(+0.89%) |
Feb 16, 2011 | 49.24 | 49.86 | 49.24 | 49.77 | 6,471,405 | +0.57(+1.15%) |
Feb 15, 2011 | 49.19 | 49.46 | 48.80 | 49.20 | 5,891,042 | +0.00(+0.00%) |
Feb 14, 2011 | 49.40 | 49.54 | 49.06 | 49.20 | 4,978,215 | -0.34(-0.69%) |
Feb 11, 2011 | 49.10 | 49.75 | 48.93 | 49.54 | 6,459,066 | +0.36(+0.74%) |
Feb 10, 2011 | 48.47 | 49.33 | 48.38 | 49.18 | 7,931,293 | +0.47(+0.96%) |
Feb 09, 2011 | 48.64 | 48.71 | 47.98 | 48.71 | 4,679,777 | +0.07(+0.15%) |
Feb 08, 2011 | 48.41 | 48.71 | 48.23 | 48.64 | 4,531,428 | +0.14(+0.30%) |
Feb 07, 2011 | 48.50 | 48.62 | 48.04 | 48.50 | 7,321,027 | -0.06(-0.12%) |
Feb 04, 2011 | 48.63 | 48.73 | 48.07 | 48.56 | 4,530,260 | +0.03(+0.07%) |
Feb 03, 2011 | 48.35 | 48.70 | 48.27 | 48.52 | 6,226,805 | +0.16(+0.34%) |
Feb 02, 2011 | 48.84 | 48.88 | 48.27 | 48.36 | 7,643,118 | -0.36(-0.74%) |
Feb 01, 2011 | 48.33 | 49.11 | 48.19 | 48.72 | 19,082,248 | +1.94(+4.15%) |
Jan 31, 2011 | 46.25 | 46.81 | 45.95 | 46.78 | 8,221,016 | +0.58(+1.26%) |
Jan 28, 2011 | 47.64 | 47.65 | 46.14 | 46.20 | 8,638,536 | -1.42(-2.99%) |
Jan 27, 2011 | 47.78 | 47.94 | 47.32 | 47.62 | 4,740,027 | +0.03(+0.06%) |
Jan 26, 2011 | 47.70 | 47.88 | 47.34 | 47.60 | 4,331,925 | +0.03(+0.05%) |
Jan 25, 2011 | 47.80 | 47.94 | 47.33 | 47.57 | 5,848,579 | -0.25(-0.52%) |
Jan 24, 2011 | 47.53 | 47.84 | 47.32 | 47.82 | 4,984,402 | +0.21(+0.44%) |
Jan 21, 2011 | 47.69 | 47.74 | 47.32 | 47.61 | 7,045,283 | +0.15(+0.32%) |
Jan 20, 2011 | 47.28 | 47.58 | 47.01 | 47.46 | 6,414,533 | +0.31(+0.66%) |
Jan 19, 2011 | 47.62 | 47.74 | 46.89 | 47.15 | 5,140,243 | -0.55(-1.15%) |
Jan 18, 2011 | 47.48 | 47.81 | 47.45 | 47.69 | 6,691,592 | +0.35(+0.75%) |
Jan 14, 2011 | 47.07 | 47.60 | 47.05 | 47.34 | 3,709,575 | +0.15(+0.32%) |
Jan 13, 2011 | 46.93 | 47.34 | 46.74 | 47.19 | 3,671,064 | +0.20(+0.42%) |
Jan 12, 2011 | 47.18 | 47.29 | 46.87 | 47.00 | 3,824,789 | +0.13(+0.28%) |
Jan 11, 2011 | 47.22 | 47.24 | 46.56 | 46.86 | 4,632,930 | -0.25(-0.54%) |
Jan 10, 2011 | 46.86 | 47.37 | 46.68 | 47.12 | 4,261,171 | -0.01(-0.01%) |
Jan 07, 2011 | 47.56 | 47.63 | 46.37 | 47.13 | 10,940,795 | -0.27(-0.57%) |
Jan 06, 2011 | 47.60 | 47.67 | 47.16 | 47.39 | 5,135,023 | -0.22(-0.46%) |
Jan 05, 2011 | 47.13 | 47.82 | 47.12 | 47.62 | 5,193,885 | +0.07(+0.15%) |
Jan 04, 2011 | 47.61 | 47.77 | 47.25 | 47.54 | 5,871,210 | -0.10(-0.22%) |
Jan 03, 2011 | 47.80 | 48.26 | 47.59 | 47.65 | 6,480,041 | +0.24(+0.51%) |
Dec 31, 2010 | 47.45 | 47.72 | 47.35 | 47.41 | 3,145,949 | -0.07(-0.14%) |
Dec 30, 2010 | 47.47 | 47.75 | 47.37 | 47.47 | 2,209,182 | +0.00(+0.00%) |
Dec 29, 2010 | 47.54 | 47.67 | 47.38 | 47.47 | 2,273,400 | -0.09(-0.18%) |
Dec 28, 2010 | 47.65 | 47.77 | 47.47 | 47.56 | 2,499,884 | +0.00(+0.00%) |
Dec 27, 2010 | 47.35 | 47.78 | 47.27 | 47.56 | 2,469,077 | +0.05(+0.11%) |
Dec 23, 2010 | 47.60 | 47.66 | 47.35 | 47.50 | 2,359,230 | -0.08(-0.18%) |
Dec 22, 2010 | 47.72 | 47.80 | 47.47 | 47.59 | 2,344,810 | -0.01(-0.03%) |
Dec 21, 2010 | 47.68 | 47.80 | 47.59 | 47.60 | 3,258,582 | +0.09(+0.19%) |
Dec 20, 2010 | 47.96 | 48.03 | 47.24 | 47.51 | 5,384,596 | -0.21(-0.44%) |
Dec 17, 2010 | 48.16 | 48.26 | 47.60 | 47.72 | 10,432,815 | -0.46(-0.95%) |
Dec 16, 2010 | 47.19 | 48.30 | 46.75 | 48.18 | 11,100,569 | +0.99(+2.09%) |
Dec 15, 2010 | 47.13 | 47.55 | 47.04 | 47.19 | 5,390,322 | -0.23(-0.48%) |
Dec 14, 2010 | 47.71 | 47.73 | 47.12 | 47.42 | 5,906,338 | -0.11(-0.23%) |
Dec 13, 2010 | 47.84 | 47.84 | 47.49 | 47.53 | 4,561,246 | -0.08(-0.16%) |
Dec 10, 2010 | 47.91 | 48.05 | 47.26 | 47.61 | 5,211,513 | -0.10(-0.21%) |
Dec 09, 2010 | 47.23 | 48.07 | 47.22 | 47.71 | 9,632,414 | +0.67(+1.43%) |
Dec 08, 2010 | 46.86 | 47.14 | 46.63 | 47.03 | 4,490,209 | +0.21(+0.45%) |
Dec 07, 2010 | 47.13 | 47.30 | 46.77 | 46.83 | 7,646,719 | +0.00(+0.00%) |
Dec 06, 2010 | 46.81 | 47.04 | 46.52 | 46.83 | 5,356,186 | -0.07(-0.15%) |
Dec 03, 2010 | 46.66 | 46.95 | 46.29 | 46.90 | 5,909,360 | -0.04(-0.08%) |
Dec 02, 2010 | 46.67 | 47.16 | 46.66 | 46.94 | 6,911,611 | +0.27(+0.59%) |