Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 46.69 | 46.91 | 46.62 | 46.86 | 1,062,147 | +0.33(+0.71%) |
Feb 25, 2011 | 46.33 | 46.59 | 46.29 | 46.53 | 667,803 | +0.41(+0.88%) |
Feb 24, 2011 | 46.14 | 46.29 | 45.72 | 46.12 | 1,894,969 | -0.11(-0.24%) |
Feb 23, 2011 | 46.43 | 46.51 | 45.98 | 46.23 | 4,216,797 | -0.21(-0.45%) |
Feb 22, 2011 | 46.76 | 47.07 | 46.29 | 46.44 | 1,220,144 | -0.84(-1.79%) |
Feb 18, 2011 | 47.28 | 47.34 | 47.15 | 47.29 | 909,822 | +0.09(+0.20%) |
Feb 17, 2011 | 46.94 | 47.27 | 46.91 | 47.19 | 1,428,165 | +0.13(+0.28%) |
Feb 16, 2011 | 46.98 | 47.12 | 46.85 | 47.06 | 1,001,665 | +0.23(+0.50%) |
Feb 15, 2011 | 46.84 | 46.89 | 46.67 | 46.83 | 554,722 | -0.11(-0.23%) |
Feb 14, 2011 | 46.78 | 46.98 | 46.76 | 46.94 | 576,789 | +0.10(+0.22%) |
Feb 11, 2011 | 46.40 | 46.89 | 46.39 | 46.83 | 1,576,979 | +0.26(+0.55%) |
Feb 10, 2011 | 46.44 | 46.62 | 46.29 | 46.58 | 955,831 | -0.11(-0.23%) |
Feb 09, 2011 | 46.65 | 46.78 | 46.44 | 46.69 | 1,099,297 | -0.09(-0.20%) |
Feb 08, 2011 | 46.61 | 46.80 | 46.46 | 46.78 | 1,031,347 | +0.23(+0.50%) |
Feb 07, 2011 | 46.38 | 46.67 | 46.34 | 46.55 | 797,165 | +0.31(+0.68%) |
Feb 04, 2011 | 46.19 | 46.25 | 45.95 | 46.23 | 1,363,833 | +0.03(+0.07%) |
Feb 03, 2011 | 46.04 | 46.26 | 45.79 | 46.20 | 1,387,652 | +0.13(+0.27%) |
Feb 02, 2011 | 46.08 | 46.19 | 46.04 | 46.08 | 1,617,510 | -0.11(-0.24%) |
Feb 01, 2011 | 45.68 | 46.26 | 45.67 | 46.19 | 4,791,556 | +0.77(+1.71%) |
Jan 31, 2011 | 45.26 | 45.42 | 45.07 | 45.41 | 1,933,375 | +0.25(+0.55%) |
Jan 28, 2011 | 45.97 | 46.02 | 45.07 | 45.16 | 2,850,618 | -0.76(-1.65%) |
Jan 27, 2011 | 45.87 | 45.98 | 45.75 | 45.92 | 1,612,057 | +0.06(+0.14%) |
Jan 26, 2011 | 45.82 | 45.97 | 45.74 | 45.86 | 1,209,719 | +0.13(+0.27%) |
Jan 25, 2011 | 45.53 | 45.76 | 45.35 | 45.73 | 1,926,649 | +0.01(+0.02%) |
Jan 24, 2011 | 45.37 | 45.73 | 45.37 | 45.72 | 1,243,923 | +0.28(+0.62%) |
Jan 21, 2011 | 45.58 | 45.67 | 45.39 | 45.44 | 685,170 | +0.17(+0.38%) |
Jan 20, 2011 | 45.18 | 45.37 | 44.94 | 45.27 | 7,355,306 | -0.01(-0.02%) |
Jan 19, 2011 | 45.64 | 45.67 | 45.15 | 45.28 | 588,166 | -0.37(-0.81%) |
Jan 18, 2011 | 45.55 | 45.69 | 45.48 | 45.65 | 545,714 | +0.05(+0.10%) |
Jan 14, 2011 | 45.19 | 45.63 | 45.19 | 45.60 | 601,994 | +0.33(+0.73%) |
Jan 13, 2011 | 45.40 | 45.40 | 45.14 | 45.27 | 2,855,032 | -0.12(-0.26%) |
Jan 12, 2011 | 45.25 | 45.42 | 45.16 | 45.39 | 504,045 | +0.42(+0.94%) |
Jan 11, 2011 | 45.04 | 45.07 | 44.79 | 44.96 | 434,465 | +0.13(+0.28%) |
Jan 10, 2011 | 44.79 | 44.88 | 44.61 | 44.84 | 1,797,992 | -0.08(-0.17%) |
Jan 07, 2011 | 45.10 | 45.12 | 44.60 | 44.92 | 536,406 | -0.10(-0.23%) |
Jan 06, 2011 | 45.17 | 45.17 | 44.89 | 45.02 | 534,076 | -0.11(-0.24%) |
Jan 05, 2011 | 44.71 | 45.17 | 44.71 | 45.13 | 515,957 | +0.27(+0.59%) |
Jan 04, 2011 | 44.85 | 44.92 | 44.62 | 44.86 | 874,554 | +0.09(+0.19%) |
Jan 03, 2011 | 44.64 | 44.95 | 44.64 | 44.78 | 604,309 | +0.44(+0.99%) |
Dec 31, 2010 | 44.24 | 44.36 | 44.17 | 44.34 | 373,989 | +0.02(+0.05%) |
Dec 30, 2010 | 44.38 | 44.42 | 44.22 | 44.32 | 545,972 | -0.09(-0.19%) |
Dec 29, 2010 | 44.39 | 44.50 | 44.39 | 44.40 | 1,908,998 | +0.02(+0.05%) |
Dec 28, 2010 | 44.35 | 44.41 | 44.28 | 44.38 | 415,959 | +0.09(+0.21%) |
Dec 27, 2010 | 44.10 | 44.32 | 44.10 | 44.28 | 424,436 | +0.00(+0.00%) |
Dec 23, 2010 | 44.28 | 44.32 | 44.17 | 44.28 | 581,525 | -0.04(-0.09%) |
Dec 22, 2010 | 44.16 | 44.32 | 44.16 | 44.32 | 1,289,838 | +0.20(+0.46%) |
Dec 21, 2010 | 43.98 | 44.17 | 43.97 | 44.12 | 577,271 | +0.25(+0.57%) |
Dec 20, 2010 | 43.93 | 44.00 | 43.69 | 43.87 | 546,143 | +0.06(+0.14%) |
Dec 17, 2010 | 43.76 | 43.84 | 43.65 | 43.81 | 1,175,058 | +0.03(+0.07%) |
Dec 16, 2010 | 43.62 | 43.81 | 43.44 | 43.78 | 818,453 | +0.21(+0.48%) |
Dec 15, 2010 | 43.61 | 43.79 | 43.48 | 43.57 | 787,368 | -0.16(-0.36%) |
Dec 14, 2010 | 43.69 | 43.90 | 43.59 | 43.72 | 409,692 | +0.09(+0.20%) |
Dec 13, 2010 | 43.75 | 43.88 | 43.64 | 43.64 | 908,483 | +0.05(+0.13%) |
Dec 10, 2010 | 43.47 | 43.62 | 43.33 | 43.58 | 1,634,408 | +0.23(+0.54%) |
Dec 09, 2010 | 43.42 | 43.42 | 43.11 | 43.35 | 651,170 | +0.19(+0.45%) |
Dec 08, 2010 | 43.01 | 43.17 | 42.82 | 43.16 | 627,849 | +0.21(+0.49%) |
Dec 07, 2010 | 43.33 | 43.33 | 42.91 | 42.95 | 2,929,059 | +0.07(+0.16%) |
Dec 06, 2010 | 42.88 | 42.99 | 42.83 | 42.88 | 721,970 | -0.05(-0.13%) |
Dec 03, 2010 | 42.64 | 42.96 | 42.63 | 42.93 | 778,821 | +0.11(+0.25%) |
Dec 02, 2010 | 42.41 | 42.87 | 42.39 | 42.82 | 2,967,659 | +0.51(+1.20%) |