Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 51.92 | 52.31 | 50.61 | 51.19 | 3,372,568 | +0.02(+0.04%) |
Feb 25, 2011 | 49.45 | 51.34 | 48.55 | 51.17 | 3,012,072 | +2.06(+4.20%) |
Feb 24, 2011 | 49.87 | 50.84 | 48.93 | 49.11 | 3,297,858 | -0.15(-0.31%) |
Feb 23, 2011 | 45.90 | 50.29 | 45.90 | 49.26 | 6,485,003 | +3.38(+7.38%) |
Feb 22, 2011 | 45.74 | 46.50 | 45.39 | 45.88 | 2,720,177 | +0.33(+0.72%) |
Feb 18, 2011 | 45.82 | 45.82 | 45.07 | 45.55 | 1,980,465 | -0.36(-0.78%) |
Feb 17, 2011 | 46.46 | 46.88 | 45.56 | 45.90 | 2,381,343 | -0.46(-1.00%) |
Feb 16, 2011 | 46.17 | 46.50 | 45.87 | 46.37 | 1,867,298 | +0.42(+0.92%) |
Feb 15, 2011 | 46.26 | 46.49 | 45.45 | 45.94 | 2,099,073 | -0.41(-0.89%) |
Feb 14, 2011 | 46.04 | 46.54 | 45.93 | 46.36 | 2,388,682 | +0.37(+0.80%) |
Feb 11, 2011 | 45.99 | 46.57 | 45.73 | 45.99 | 2,079,691 | -0.09(-0.20%) |
Feb 10, 2011 | 44.88 | 46.16 | 44.88 | 46.08 | 2,520,493 | +0.98(+2.17%) |
Feb 09, 2011 | 46.53 | 46.66 | 44.91 | 45.10 | 3,014,528 | -1.69(-3.61%) |
Feb 08, 2011 | 46.18 | 47.08 | 46.01 | 46.79 | 2,233,203 | +0.57(+1.22%) |
Feb 07, 2011 | 46.48 | 47.12 | 46.18 | 46.22 | 1,588,819 | -0.03(-0.06%) |
Feb 04, 2011 | 46.77 | 47.30 | 45.99 | 46.25 | 2,874,625 | -0.58(-1.23%) |
Feb 03, 2011 | 46.21 | 46.97 | 46.01 | 46.83 | 1,458,124 | +0.52(+1.12%) |
Feb 02, 2011 | 46.21 | 46.81 | 46.06 | 46.31 | 1,703,591 | -0.06(-0.12%) |
Feb 01, 2011 | 46.02 | 47.14 | 45.96 | 46.37 | 2,714,453 | -0.65(-1.38%) |
Jan 31, 2011 | 45.01 | 47.16 | 45.01 | 47.02 | 2,334,204 | +2.08(+4.64%) |
Jan 28, 2011 | 45.19 | 45.50 | 44.77 | 44.93 | 2,074,578 | -0.25(-0.54%) |
Jan 27, 2011 | 45.09 | 45.39 | 44.63 | 45.18 | 1,608,946 | +0.02(+0.04%) |
Jan 26, 2011 | 44.07 | 45.32 | 44.03 | 45.16 | 1,726,497 | +1.28(+2.92%) |
Jan 25, 2011 | 43.97 | 44.98 | 43.49 | 43.88 | 4,093,622 | -0.17(-0.39%) |
Jan 24, 2011 | 42.55 | 44.08 | 42.55 | 44.05 | 2,952,966 | +1.04(+2.41%) |
Jan 21, 2011 | 43.58 | 43.59 | 42.66 | 43.01 | 4,046,988 | -0.22(-0.50%) |
Jan 20, 2011 | 44.39 | 44.58 | 42.97 | 43.23 | 6,023,088 | -1.69(-3.76%) |
Jan 19, 2011 | 45.29 | 45.43 | 44.57 | 44.91 | 2,484,031 | -0.33(-0.73%) |
Jan 18, 2011 | 45.03 | 45.61 | 44.83 | 45.24 | 3,014,025 | -0.41(-0.89%) |
Jan 14, 2011 | 45.30 | 45.67 | 44.97 | 45.65 | 2,916,069 | +0.25(+0.54%) |
Jan 13, 2011 | 44.98 | 45.42 | 44.43 | 45.40 | 3,597,930 | +0.30(+0.67%) |
Jan 12, 2011 | 45.50 | 45.50 | 44.51 | 45.10 | 2,186,372 | +0.16(+0.36%) |
Jan 11, 2011 | 44.40 | 45.41 | 44.34 | 44.94 | 3,475,349 | +1.14(+2.60%) |
Jan 10, 2011 | 43.06 | 43.94 | 42.57 | 43.80 | 3,080,440 | +0.56(+1.29%) |
Jan 07, 2011 | 42.46 | 43.27 | 42.27 | 43.25 | 3,711,813 | +1.07(+2.53%) |
Jan 06, 2011 | 41.81 | 42.42 | 41.77 | 42.18 | 2,099,632 | -0.03(-0.07%) |
Jan 05, 2011 | 41.74 | 42.42 | 41.67 | 42.21 | 1,764,043 | -0.03(-0.07%) |
Jan 04, 2011 | 43.40 | 43.58 | 41.95 | 42.24 | 2,260,391 | -0.77(-1.80%) |
Jan 03, 2011 | 43.02 | 43.24 | 42.62 | 43.01 | 1,740,603 | +0.60(+1.42%) |
Dec 31, 2010 | 42.39 | 42.75 | 42.11 | 42.41 | 1,081,347 | +0.01(+0.02%) |
Dec 30, 2010 | 42.26 | 42.75 | 42.07 | 42.40 | 1,644,394 | +0.15(+0.36%) |
Dec 29, 2010 | 42.52 | 42.74 | 42.13 | 42.25 | 1,802,040 | -0.23(-0.53%) |
Dec 28, 2010 | 42.34 | 42.74 | 42.03 | 42.47 | 1,393,402 | +0.26(+0.63%) |
Dec 27, 2010 | 41.87 | 42.35 | 41.72 | 42.21 | 1,214,806 | +0.20(+0.47%) |
Dec 23, 2010 | 41.98 | 42.29 | 41.84 | 42.01 | 1,920,757 | -0.13(-0.31%) |
Dec 22, 2010 | 41.84 | 42.19 | 41.70 | 42.14 | 1,922,919 | +0.47(+1.13%) |
Dec 21, 2010 | 41.24 | 42.05 | 41.12 | 41.67 | 2,043,477 | +0.63(+1.54%) |
Dec 20, 2010 | 40.45 | 41.08 | 40.12 | 41.04 | 1,838,628 | +0.77(+1.92%) |
Dec 17, 2010 | 39.77 | 40.28 | 39.77 | 40.27 | 2,959,698 | +0.42(+1.06%) |
Dec 16, 2010 | 39.60 | 39.95 | 39.25 | 39.84 | 2,524,252 | +0.25(+0.64%) |
Dec 15, 2010 | 39.37 | 40.24 | 39.15 | 39.59 | 1,910,967 | +0.11(+0.29%) |
Dec 14, 2010 | 39.85 | 40.00 | 39.34 | 39.47 | 1,858,878 | -0.39(-0.97%) |
Dec 13, 2010 | 40.13 | 40.54 | 39.81 | 39.86 | 1,944,665 | -0.04(-0.09%) |
Dec 10, 2010 | 40.04 | 40.20 | 39.57 | 39.90 | 2,069,673 | -0.08(-0.19%) |
Dec 09, 2010 | 41.41 | 41.54 | 38.87 | 39.97 | 6,597,703 | -1.34(-3.24%) |
Dec 08, 2010 | 41.72 | 41.94 | 40.70 | 41.31 | 4,763,526 | -1.18(-2.77%) |
Dec 07, 2010 | 43.47 | 43.56 | 42.36 | 42.49 | 1,667,246 | -0.36(-0.84%) |
Dec 06, 2010 | 43.10 | 43.10 | 42.42 | 42.85 | 3,554,545 | -0.14(-0.33%) |
Dec 03, 2010 | 41.21 | 43.19 | 40.79 | 42.99 | 4,996,951 | +1.55(+3.75%) |
Dec 02, 2010 | 40.39 | 41.47 | 40.34 | 41.43 | 3,578,258 | +1.09(+2.71%) |