Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 44.91 | 45.28 | 44.91 | 45.06 | 22,761 | +0.21(+0.48%) |
Feb 25, 2011 | 44.47 | 44.86 | 44.47 | 44.85 | 211,110 | +0.68(+1.53%) |
Feb 24, 2011 | 44.31 | 44.39 | 43.69 | 44.17 | 32,896 | -0.99(-2.20%) |
Feb 23, 2011 | 44.83 | 45.16 | 44.46 | 45.16 | 144,263 | +0.14(+0.32%) |
Feb 22, 2011 | 45.93 | 45.93 | 45.00 | 45.02 | 51,562 | -1.81(-3.87%) |
Feb 18, 2011 | 47.02 | 47.02 | 46.64 | 46.83 | 57,037 | +0.04(+0.08%) |
Feb 17, 2011 | 46.65 | 46.99 | 46.49 | 46.79 | 19,143 | +0.03(+0.07%) |
Feb 16, 2011 | 46.54 | 46.84 | 46.23 | 46.76 | 144,574 | +1.10(+2.42%) |
Feb 15, 2011 | 45.77 | 46.05 | 45.63 | 45.66 | 74,784 | -0.02(-0.03%) |
Feb 14, 2011 | 45.45 | 45.85 | 45.41 | 45.67 | 18,448 | +0.31(+0.68%) |
Feb 11, 2011 | 45.28 | 45.50 | 44.93 | 45.36 | 34,210 | -0.09(-0.19%) |
Feb 10, 2011 | 44.96 | 45.46 | 44.82 | 45.45 | 60,895 | +0.11(+0.24%) |
Feb 09, 2011 | 45.55 | 45.68 | 45.26 | 45.34 | 22,340 | -0.63(-1.36%) |
Feb 08, 2011 | 45.86 | 46.06 | 45.71 | 45.97 | 44,651 | -0.23(-0.50%) |
Feb 07, 2011 | 45.86 | 46.42 | 45.86 | 46.20 | 50,363 | +1.05(+2.32%) |
Feb 04, 2011 | 44.84 | 45.20 | 44.69 | 45.15 | 48,863 | +0.02(+0.04%) |
Feb 03, 2011 | 45.45 | 45.45 | 44.94 | 45.13 | 34,894 | -0.38(-0.84%) |
Feb 02, 2011 | 45.63 | 45.66 | 45.35 | 45.51 | 74,681 | +0.01(+0.02%) |
Feb 01, 2011 | 45.29 | 45.62 | 45.01 | 45.51 | 723,126 | +0.29(+0.65%) |
Jan 31, 2011 | 44.84 | 45.21 | 44.71 | 45.21 | 84,863 | -0.87(-1.88%) |
Jan 28, 2011 | 47.12 | 47.23 | 45.78 | 46.08 | 166,510 | -1.38(-2.90%) |
Jan 27, 2011 | 47.40 | 47.60 | 47.30 | 47.46 | 14,933 | -0.20(-0.43%) |
Jan 26, 2011 | 47.56 | 47.95 | 47.29 | 47.66 | 28,338 | +0.15(+0.32%) |
Jan 25, 2011 | 47.13 | 47.51 | 46.90 | 47.51 | 11,418 | +0.07(+0.15%) |
Jan 24, 2011 | 46.98 | 47.44 | 46.98 | 47.44 | 58,524 | -0.11(-0.23%) |
Jan 21, 2011 | 47.73 | 47.73 | 47.35 | 47.55 | 35,341 | -0.03(-0.07%) |
Jan 20, 2011 | 47.78 | 47.78 | 47.26 | 47.58 | 50,591 | -0.83(-1.71%) |
Jan 19, 2011 | 49.09 | 49.09 | 48.21 | 48.41 | 28,764 | -0.45(-0.92%) |
Jan 18, 2011 | 48.87 | 49.02 | 48.55 | 48.85 | 49,840 | +0.24(+0.50%) |
Jan 14, 2011 | 48.41 | 48.69 | 48.37 | 48.61 | 31,401 | +0.11(+0.23%) |
Jan 13, 2011 | 48.48 | 48.65 | 48.27 | 48.50 | 29,059 | -0.31(-0.63%) |
Jan 12, 2011 | 48.60 | 48.95 | 48.41 | 48.81 | 367,685 | +0.55(+1.14%) |
Jan 11, 2011 | 48.74 | 48.74 | 48.11 | 48.26 | 224,184 | +0.16(+0.33%) |
Jan 10, 2011 | 47.59 | 48.10 | 47.59 | 48.10 | 17,251 | -0.24(-0.49%) |
Jan 07, 2011 | 48.41 | 48.53 | 47.90 | 48.34 | 37,505 | +0.00(+0.00%) |
Jan 06, 2011 | 48.31 | 48.44 | 48.08 | 48.34 | 22,082 | -0.10(-0.20%) |
Jan 05, 2011 | 48.33 | 48.60 | 48.20 | 48.44 | 41,697 | +0.01(+0.02%) |
Jan 04, 2011 | 48.73 | 48.73 | 48.18 | 48.43 | 143,352 | -0.26(-0.54%) |
Jan 03, 2011 | 48.59 | 48.91 | 48.54 | 48.69 | 235,170 | +0.61(+1.27%) |
Dec 31, 2010 | 47.73 | 48.14 | 47.52 | 48.08 | 11,037 | +0.31(+0.65%) |
Dec 30, 2010 | 47.67 | 47.87 | 47.60 | 47.77 | 48,021 | +0.35(+0.74%) |
Dec 29, 2010 | 47.31 | 47.48 | 47.29 | 47.42 | 37,656 | +0.72(+1.55%) |
Dec 28, 2010 | 46.86 | 46.89 | 46.63 | 46.70 | 456,913 | -0.01(-0.02%) |
Dec 27, 2010 | 46.87 | 46.87 | 46.46 | 46.71 | 25,490 | -0.04(-0.10%) |
Dec 23, 2010 | 46.55 | 46.84 | 46.30 | 46.75 | 19,294 | +0.12(+0.26%) |
Dec 22, 2010 | 46.69 | 46.78 | 46.52 | 46.63 | 53,582 | -0.10(-0.20%) |
Dec 21, 2010 | 46.50 | 46.73 | 46.39 | 46.73 | 37,119 | +0.48(+1.04%) |
Dec 20, 2010 | 46.55 | 46.57 | 46.24 | 46.25 | 30,744 | -0.51(-1.09%) |
Dec 17, 2010 | 46.83 | 46.83 | 46.53 | 46.76 | 36,368 | +0.05(+0.12%) |
Dec 16, 2010 | 46.45 | 46.78 | 46.38 | 46.70 | 115,701 | +0.38(+0.81%) |
Dec 15, 2010 | 46.44 | 46.64 | 46.12 | 46.33 | 213,130 | -0.10(-0.22%) |
Dec 14, 2010 | 46.69 | 46.73 | 46.33 | 46.43 | 256,049 | +0.15(+0.32%) |
Dec 13, 2010 | 46.28 | 46.44 | 46.20 | 46.28 | 9,612 | +0.18(+0.39%) |
Dec 10, 2010 | 45.92 | 46.21 | 45.76 | 46.10 | 16,676 | +0.42(+0.92%) |
Dec 09, 2010 | 45.74 | 45.76 | 45.55 | 45.68 | 11,460 | +0.47(+1.04%) |
Dec 08, 2010 | 44.98 | 45.21 | 44.84 | 45.21 | 9,697 | +0.26(+0.58%) |
Dec 07, 2010 | 45.16 | 45.25 | 44.91 | 44.95 | 22,032 | +0.06(+0.14%) |
Dec 06, 2010 | 44.65 | 44.91 | 44.65 | 44.89 | 21,681 | +0.30(+0.68%) |
Dec 03, 2010 | 44.50 | 44.60 | 44.34 | 44.58 | 15,112 | +0.09(+0.19%) |
Dec 02, 2010 | 44.29 | 44.58 | 44.23 | 44.50 | 22,397 | +0.63(+1.44%) |