Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 47.95 | 48.42 | 46.87 | 47.47 | 1,439,290 | -0.39(-0.81%) |
Feb 25, 2011 | 46.40 | 47.87 | 46.40 | 47.86 | 1,804,084 | +1.82(+3.94%) |
Feb 24, 2011 | 45.05 | 46.28 | 44.60 | 46.04 | 2,045,471 | +0.93(+2.07%) |
Feb 23, 2011 | 46.75 | 46.77 | 44.83 | 45.11 | 2,034,525 | -1.68(-3.59%) |
Feb 22, 2011 | 47.88 | 47.97 | 46.67 | 46.79 | 2,160,315 | -1.72(-3.55%) |
Feb 18, 2011 | 47.59 | 48.75 | 47.18 | 48.51 | 2,626,983 | +0.98(+2.06%) |
Feb 17, 2011 | 46.29 | 47.77 | 46.19 | 47.53 | 1,391,452 | +1.12(+2.40%) |
Feb 16, 2011 | 46.60 | 46.79 | 46.16 | 46.41 | 998,211 | -0.01(-0.02%) |
Feb 15, 2011 | 46.79 | 47.01 | 46.09 | 46.42 | 1,300,105 | -0.61(-1.29%) |
Feb 14, 2011 | 46.55 | 47.51 | 46.47 | 47.03 | 1,666,905 | +0.37(+0.80%) |
Feb 11, 2011 | 46.54 | 47.03 | 46.20 | 46.66 | 1,061,495 | -0.02(-0.04%) |
Feb 10, 2011 | 46.35 | 46.84 | 45.86 | 46.67 | 1,301,230 | +0.01(+0.02%) |
Feb 09, 2011 | 45.91 | 46.79 | 45.55 | 46.67 | 2,465,982 | +0.66(+1.43%) |
Feb 08, 2011 | 45.97 | 46.26 | 45.71 | 46.01 | 1,301,916 | -0.04(-0.09%) |
Feb 07, 2011 | 45.47 | 46.73 | 45.18 | 46.05 | 1,921,572 | +0.57(+1.25%) |
Feb 04, 2011 | 44.64 | 45.54 | 44.41 | 45.48 | 1,177,923 | +0.88(+1.98%) |
Feb 03, 2011 | 44.43 | 44.84 | 43.87 | 44.60 | 1,285,684 | -0.06(-0.13%) |
Feb 02, 2011 | 44.97 | 45.39 | 44.59 | 44.66 | 1,252,603 | -0.50(-1.12%) |
Feb 01, 2011 | 43.62 | 45.65 | 43.51 | 45.16 | 2,471,894 | +2.02(+4.69%) |
Jan 31, 2011 | 43.05 | 43.70 | 42.57 | 43.14 | 2,082,650 | +0.22(+0.52%) |
Jan 28, 2011 | 45.16 | 45.16 | 42.32 | 42.91 | 3,432,021 | -1.87(-4.17%) |
Jan 27, 2011 | 45.85 | 45.87 | 44.00 | 44.78 | 5,220,772 | -1.95(-4.18%) |
Jan 26, 2011 | 45.83 | 46.94 | 45.23 | 46.73 | 3,330,604 | +1.17(+2.56%) |
Jan 25, 2011 | 44.86 | 45.96 | 44.86 | 45.57 | 3,291,263 | +0.41(+0.90%) |
Jan 24, 2011 | 43.35 | 45.18 | 43.23 | 45.16 | 2,102,344 | +1.95(+4.50%) |
Jan 21, 2011 | 43.69 | 43.99 | 43.08 | 43.22 | 1,704,920 | -0.20(-0.46%) |
Jan 20, 2011 | 43.63 | 43.80 | 42.95 | 43.41 | 2,097,334 | -0.38(-0.87%) |
Jan 19, 2011 | 45.03 | 45.08 | 43.69 | 43.80 | 2,841,627 | -1.55(-3.41%) |
Jan 18, 2011 | 45.46 | 45.59 | 44.81 | 45.34 | 3,277,420 | -0.22(-0.47%) |
Jan 14, 2011 | 43.80 | 45.67 | 43.25 | 45.56 | 4,388,160 | +1.98(+4.54%) |
Jan 13, 2011 | 43.37 | 43.93 | 43.30 | 43.58 | 2,054,359 | +0.16(+0.36%) |
Jan 12, 2011 | 42.94 | 43.49 | 42.83 | 43.42 | 2,174,001 | +0.64(+1.50%) |
Jan 11, 2011 | 42.09 | 42.85 | 42.09 | 42.78 | 3,259,287 | +0.64(+1.52%) |
Jan 10, 2011 | 40.82 | 42.33 | 40.82 | 42.14 | 3,495,817 | +1.33(+3.26%) |
Jan 07, 2011 | 40.76 | 41.43 | 40.01 | 40.81 | 3,432,274 | -0.08(-0.19%) |
Jan 06, 2011 | 41.40 | 41.42 | 40.60 | 40.89 | 4,332,505 | +0.03(+0.06%) |
Jan 05, 2011 | 42.45 | 42.46 | 40.58 | 40.86 | 6,394,833 | -1.86(-4.35%) |
Jan 04, 2011 | 43.37 | 43.53 | 42.45 | 42.72 | 3,344,302 | -0.45(-1.04%) |
Jan 03, 2011 | 44.69 | 44.74 | 43.05 | 43.17 | 4,348,136 | -1.60(-3.57%) |
Dec 31, 2010 | 45.15 | 45.37 | 44.63 | 44.77 | 973,654 | -0.54(-1.18%) |
Dec 30, 2010 | 45.10 | 45.44 | 45.03 | 45.31 | 659,989 | +0.11(+0.25%) |
Dec 29, 2010 | 45.38 | 45.47 | 45.01 | 45.20 | 697,228 | -0.10(-0.21%) |
Dec 28, 2010 | 45.51 | 45.60 | 44.84 | 45.29 | 941,977 | -0.20(-0.44%) |
Dec 27, 2010 | 44.82 | 45.50 | 44.37 | 45.49 | 1,003,581 | +0.43(+0.96%) |
Dec 23, 2010 | 45.46 | 45.48 | 44.94 | 45.06 | 941,139 | -0.52(-1.14%) |
Dec 22, 2010 | 45.42 | 45.63 | 44.99 | 45.58 | 1,288,675 | +0.13(+0.29%) |
Dec 21, 2010 | 45.27 | 45.66 | 45.00 | 45.45 | 1,531,059 | +0.40(+0.88%) |
Dec 20, 2010 | 45.14 | 45.20 | 44.53 | 45.05 | 3,170,255 | +0.22(+0.48%) |
Dec 17, 2010 | 44.27 | 45.33 | 44.27 | 44.83 | 4,333,822 | +0.53(+1.19%) |
Dec 16, 2010 | 43.93 | 44.69 | 43.93 | 44.31 | 2,420,939 | +0.36(+0.82%) |
Dec 15, 2010 | 45.06 | 45.27 | 43.58 | 43.94 | 4,101,846 | -1.30(-2.88%) |
Dec 14, 2010 | 45.35 | 45.75 | 45.12 | 45.25 | 2,066,177 | +0.17(+0.38%) |
Dec 13, 2010 | 44.84 | 45.46 | 44.55 | 45.07 | 3,179,556 | +0.45(+1.01%) |
Dec 10, 2010 | 44.32 | 44.63 | 43.96 | 44.62 | 2,217,447 | +0.29(+0.66%) |
Dec 09, 2010 | 43.99 | 44.44 | 43.58 | 44.33 | 2,743,138 | +0.92(+2.11%) |
Dec 08, 2010 | 42.96 | 43.54 | 42.64 | 43.41 | 1,963,469 | +0.42(+0.99%) |
Dec 07, 2010 | 43.17 | 43.23 | 42.76 | 42.99 | 2,233,960 | +0.20(+0.46%) |
Dec 06, 2010 | 42.39 | 42.84 | 42.23 | 42.79 | 2,078,562 | +0.23(+0.55%) |
Dec 03, 2010 | 41.88 | 42.75 | 41.71 | 42.56 | 1,360,796 | +0.58(+1.38%) |
Dec 02, 2010 | 41.18 | 42.09 | 41.06 | 41.98 | 1,840,034 | +0.73(+1.78%) |