Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 44.80 | 45.30 | 44.25 | 44.61 | 288,002 | -0.11(-0.24%) |
Feb 25, 2011 | 43.83 | 44.72 | 43.73 | 44.72 | 119,739 | +1.13(+2.60%) |
Feb 24, 2011 | 43.43 | 43.79 | 43.24 | 43.59 | 280,083 | -0.04(-0.09%) |
Feb 23, 2011 | 44.54 | 44.78 | 42.85 | 43.62 | 409,233 | -1.06(-2.38%) |
Feb 22, 2011 | 44.74 | 44.87 | 44.33 | 44.69 | 240,318 | -0.66(-1.46%) |
Feb 18, 2011 | 47.43 | 47.69 | 45.34 | 45.35 | 430,424 | -2.16(-4.56%) |
Feb 17, 2011 | 47.68 | 48.15 | 46.07 | 47.52 | 366,420 | -0.77(-1.60%) |
Feb 16, 2011 | 48.14 | 48.52 | 47.73 | 48.29 | 232,033 | +0.31(+0.65%) |
Feb 15, 2011 | 48.31 | 48.47 | 47.85 | 47.97 | 134,589 | -0.17(-0.34%) |
Feb 14, 2011 | 48.00 | 48.29 | 47.88 | 48.14 | 154,435 | +0.18(+0.37%) |
Feb 11, 2011 | 47.86 | 48.09 | 47.50 | 47.96 | 363,725 | -0.03(-0.06%) |
Feb 10, 2011 | 47.94 | 48.13 | 47.90 | 47.99 | 277,576 | +0.00(+0.00%) |
Feb 09, 2011 | 47.79 | 48.43 | 47.61 | 47.99 | 165,341 | +0.12(+0.24%) |
Feb 08, 2011 | 47.61 | 47.91 | 47.40 | 47.88 | 87,665 | +0.24(+0.51%) |
Feb 07, 2011 | 47.97 | 47.98 | 47.59 | 47.63 | 260,256 | -0.15(-0.31%) |
Feb 04, 2011 | 47.85 | 48.13 | 47.45 | 47.78 | 289,369 | -0.07(-0.14%) |
Feb 03, 2011 | 48.03 | 48.30 | 47.37 | 47.85 | 360,929 | +0.03(+0.06%) |
Feb 02, 2011 | 48.11 | 48.23 | 47.51 | 47.82 | 260,099 | -0.52(-1.07%) |
Feb 01, 2011 | 47.82 | 48.75 | 47.29 | 48.33 | 233,595 | +0.96(+2.02%) |
Jan 31, 2011 | 46.73 | 47.42 | 46.59 | 47.38 | 255,849 | +0.77(+1.65%) |
Jan 28, 2011 | 47.62 | 47.66 | 46.33 | 46.61 | 244,011 | -1.15(-2.41%) |
Jan 27, 2011 | 47.57 | 47.83 | 46.94 | 47.76 | 108,043 | -0.07(-0.14%) |
Jan 26, 2011 | 46.97 | 48.01 | 46.45 | 47.83 | 311,468 | +1.22(+2.62%) |
Jan 25, 2011 | 45.97 | 46.63 | 45.75 | 46.61 | 168,444 | +0.59(+1.27%) |
Jan 24, 2011 | 46.90 | 46.90 | 46.02 | 46.02 | 163,181 | -0.58(-1.23%) |
Jan 21, 2011 | 46.90 | 47.20 | 46.25 | 46.60 | 105,833 | -0.06(-0.13%) |
Jan 20, 2011 | 46.77 | 46.80 | 46.00 | 46.66 | 324,880 | -0.39(-0.83%) |
Jan 19, 2011 | 47.32 | 47.61 | 46.71 | 47.05 | 316,774 | -0.24(-0.52%) |
Jan 18, 2011 | 46.96 | 47.60 | 46.84 | 47.29 | 152,011 | +0.33(+0.71%) |
Jan 14, 2011 | 46.61 | 47.03 | 46.19 | 46.96 | 167,233 | +0.20(+0.42%) |
Jan 13, 2011 | 46.65 | 46.86 | 45.90 | 46.76 | 232,864 | +0.15(+0.31%) |
Jan 12, 2011 | 46.76 | 46.94 | 45.91 | 46.62 | 216,445 | +0.44(+0.95%) |
Jan 11, 2011 | 46.16 | 46.29 | 45.59 | 46.18 | 185,006 | +0.17(+0.36%) |
Jan 10, 2011 | 45.72 | 46.16 | 45.13 | 46.01 | 236,868 | +0.19(+0.40%) |
Jan 07, 2011 | 45.53 | 46.94 | 45.29 | 45.83 | 377,296 | +0.92(+2.04%) |
Jan 06, 2011 | 45.66 | 45.75 | 44.59 | 44.91 | 237,536 | -0.42(-0.92%) |
Jan 05, 2011 | 44.37 | 45.74 | 44.37 | 45.33 | 213,488 | +0.76(+1.71%) |
Jan 04, 2011 | 45.22 | 45.27 | 43.64 | 44.57 | 248,932 | -0.63(-1.40%) |
Jan 03, 2011 | 44.82 | 45.57 | 44.82 | 45.20 | 114,770 | +0.59(+1.31%) |
Dec 31, 2010 | 44.25 | 44.69 | 44.20 | 44.62 | 133,260 | +0.22(+0.51%) |
Dec 30, 2010 | 44.93 | 44.93 | 44.34 | 44.40 | 135,720 | -0.64(-1.43%) |
Dec 29, 2010 | 44.64 | 45.10 | 44.60 | 45.04 | 82,741 | +0.67(+1.52%) |
Dec 28, 2010 | 44.85 | 44.90 | 44.16 | 44.37 | 116,956 | -0.30(-0.68%) |
Dec 27, 2010 | 44.12 | 44.82 | 43.68 | 44.67 | 69,958 | +0.27(+0.61%) |
Dec 23, 2010 | 44.52 | 44.57 | 44.14 | 44.40 | 63,383 | -0.20(-0.44%) |
Dec 22, 2010 | 43.93 | 44.80 | 43.48 | 44.59 | 321,526 | +0.85(+1.94%) |
Dec 21, 2010 | 44.02 | 44.12 | 43.61 | 43.74 | 174,856 | -0.03(-0.07%) |
Dec 20, 2010 | 43.40 | 43.93 | 42.83 | 43.77 | 230,522 | +0.62(+1.45%) |
Dec 17, 2010 | 42.88 | 43.44 | 42.41 | 43.15 | 473,132 | +0.27(+0.64%) |
Dec 16, 2010 | 42.45 | 43.52 | 42.37 | 42.87 | 164,226 | +0.61(+1.45%) |
Dec 15, 2010 | 42.89 | 43.25 | 42.16 | 42.26 | 264,000 | -0.54(-1.25%) |
Dec 14, 2010 | 43.25 | 43.31 | 42.66 | 42.80 | 168,250 | -0.35(-0.81%) |
Dec 13, 2010 | 43.86 | 43.86 | 43.10 | 43.15 | 226,085 | -0.60(-1.38%) |
Dec 10, 2010 | 43.95 | 44.04 | 43.41 | 43.75 | 193,535 | -0.14(-0.31%) |
Dec 09, 2010 | 44.50 | 44.53 | 43.43 | 43.89 | 233,526 | -0.31(-0.71%) |
Dec 08, 2010 | 44.31 | 44.83 | 43.90 | 44.20 | 498,693 | +0.03(+0.07%) |
Dec 07, 2010 | 43.61 | 44.43 | 42.89 | 44.17 | 354,841 | +1.02(+2.37%) |
Dec 06, 2010 | 42.96 | 43.18 | 42.87 | 43.15 | 332,403 | +0.10(+0.23%) |
Dec 03, 2010 | 42.43 | 43.05 | 42.06 | 43.05 | 271,677 | +0.42(+0.98%) |
Dec 02, 2010 | 41.76 | 42.74 | 41.75 | 42.63 | 310,985 | +0.75(+1.79%) |