Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.46 | 48.50 | 47.58 | 47.81 | 1,862,698 | +0.56(+1.19%) |
Feb 25, 2011 | 46.70 | 47.36 | 46.69 | 47.24 | 905,861 | +0.34(+0.73%) |
Feb 24, 2011 | 46.90 | 47.14 | 46.50 | 46.90 | 1,342,893 | +0.12(+0.25%) |
Feb 23, 2011 | 47.21 | 47.43 | 46.66 | 46.78 | 1,892,856 | -0.10(-0.22%) |
Feb 22, 2011 | 47.35 | 47.58 | 46.84 | 46.89 | 1,554,498 | -0.85(-1.77%) |
Feb 18, 2011 | 47.54 | 47.96 | 47.43 | 47.73 | 1,070,523 | -0.20(-0.41%) |
Feb 17, 2011 | 47.68 | 48.03 | 47.60 | 47.93 | 752,720 | +0.09(+0.18%) |
Feb 16, 2011 | 47.05 | 47.92 | 47.04 | 47.85 | 1,150,612 | +0.91(+1.94%) |
Feb 15, 2011 | 46.97 | 47.29 | 46.78 | 46.94 | 1,597,228 | -0.60(-1.25%) |
Feb 14, 2011 | 47.36 | 47.66 | 47.19 | 47.53 | 1,502,150 | +0.02(+0.03%) |
Feb 11, 2011 | 47.26 | 47.76 | 47.16 | 47.52 | 1,358,948 | +0.61(+1.30%) |
Feb 10, 2011 | 46.39 | 47.05 | 46.23 | 46.91 | 1,134,990 | +0.03(+0.07%) |
Feb 09, 2011 | 46.68 | 47.01 | 46.67 | 46.88 | 815,346 | -0.02(-0.03%) |
Feb 08, 2011 | 46.68 | 47.00 | 46.40 | 46.89 | 930,902 | +0.24(+0.52%) |
Feb 07, 2011 | 46.32 | 46.74 | 46.28 | 46.65 | 1,382,950 | +0.13(+0.27%) |
Feb 04, 2011 | 46.13 | 46.59 | 46.04 | 46.52 | 1,759,522 | +0.33(+0.72%) |
Feb 03, 2011 | 46.72 | 46.39 | 45.90 | 46.19 | 2,819,998 | -0.53(-1.13%) |
Feb 02, 2011 | 46.93 | 46.99 | 46.60 | 46.72 | 4,071,193 | +0.17(+0.36%) |
Feb 01, 2011 | 46.05 | 46.58 | 45.90 | 46.55 | 3,006,346 | +0.83(+1.81%) |
Jan 31, 2011 | 45.78 | 46.03 | 45.59 | 45.72 | 2,338,244 | +0.53(+1.17%) |
Jan 28, 2011 | 45.94 | 46.15 | 44.96 | 45.19 | 4,527,293 | -0.10(-0.23%) |
Jan 27, 2011 | 45.19 | 45.51 | 45.00 | 45.30 | 2,345,388 | +0.71(+1.59%) |
Jan 26, 2011 | 44.52 | 44.62 | 44.16 | 44.59 | 3,249,654 | +1.03(+2.36%) |
Jan 25, 2011 | 43.61 | 43.90 | 43.50 | 43.56 | 1,695,304 | -0.29(-0.67%) |
Jan 24, 2011 | 43.27 | 43.85 | 43.26 | 43.85 | 1,698,315 | +0.86(+2.00%) |
Jan 21, 2011 | 43.34 | 43.35 | 42.86 | 42.99 | 1,328,945 | +0.02(+0.06%) |
Jan 20, 2011 | 42.75 | 43.08 | 42.38 | 42.97 | 2,120,874 | +0.01(+0.02%) |
Jan 19, 2011 | 43.56 | 43.58 | 42.86 | 42.96 | 1,790,914 | -0.01(-0.02%) |
Jan 18, 2011 | 42.90 | 43.20 | 42.71 | 42.97 | 1,956,033 | +0.64(+1.51%) |
Jan 14, 2011 | 42.41 | 42.50 | 42.15 | 42.33 | 3,394,976 | -0.77(-1.80%) |
Jan 13, 2011 | 41.36 | 43.19 | 40.68 | 43.10 | 10,095,927 | +2.68(+6.64%) |
Jan 12, 2011 | 40.04 | 40.46 | 39.90 | 40.42 | 2,094,321 | +0.71(+1.79%) |
Jan 11, 2011 | 39.37 | 39.81 | 39.24 | 39.71 | 3,136,714 | +1.20(+3.12%) |
Jan 10, 2011 | 38.28 | 38.58 | 38.19 | 38.51 | 1,611,149 | -0.47(-1.20%) |
Jan 07, 2011 | 39.21 | 39.37 | 38.70 | 38.97 | 1,628,790 | -0.31(-0.78%) |
Jan 06, 2011 | 39.53 | 39.74 | 39.15 | 39.28 | 2,624,113 | -0.47(-1.19%) |
Jan 05, 2011 | 39.12 | 39.77 | 39.12 | 39.75 | 2,148,440 | -0.58(-1.45%) |
Jan 04, 2011 | 40.24 | 40.34 | 39.92 | 40.34 | 1,385,238 | -0.13(-0.33%) |
Jan 03, 2011 | 40.01 | 40.51 | 39.97 | 40.47 | 1,329,490 | +0.51(+1.26%) |
Dec 31, 2010 | 39.74 | 40.10 | 39.71 | 39.97 | 520,277 | +0.26(+0.66%) |
Dec 30, 2010 | 39.93 | 40.18 | 39.58 | 39.71 | 381,877 | -0.38(-0.95%) |
Dec 29, 2010 | 39.87 | 40.13 | 39.73 | 40.08 | 752,327 | +0.23(+0.57%) |
Dec 28, 2010 | 40.12 | 40.12 | 39.71 | 39.86 | 525,940 | -0.06(-0.16%) |
Dec 27, 2010 | 39.67 | 39.97 | 39.52 | 39.92 | 662,330 | +0.24(+0.60%) |
Dec 23, 2010 | 39.48 | 39.79 | 39.48 | 39.68 | 811,711 | +0.06(+0.14%) |
Dec 22, 2010 | 39.48 | 39.63 | 39.40 | 39.63 | 490,860 | +0.02(+0.04%) |
Dec 21, 2010 | 40.00 | 40.00 | 39.55 | 39.61 | 1,084,242 | +0.50(+1.27%) |
Dec 20, 2010 | 39.29 | 39.30 | 38.96 | 39.11 | 1,560,124 | -0.37(-0.94%) |
Dec 17, 2010 | 39.82 | 39.84 | 39.41 | 39.48 | 1,851,249 | +0.40(+1.03%) |
Dec 16, 2010 | 39.03 | 39.11 | 38.96 | 39.08 | 1,304,795 | +0.18(+0.47%) |
Dec 15, 2010 | 39.01 | 39.29 | 38.84 | 38.90 | 1,006,050 | -0.39(-1.00%) |
Dec 14, 2010 | 39.49 | 39.64 | 39.19 | 39.29 | 1,813,593 | +0.28(+0.73%) |
Dec 13, 2010 | 39.11 | 39.34 | 38.96 | 39.01 | 1,117,621 | +0.31(+0.80%) |
Dec 10, 2010 | 38.50 | 38.73 | 38.36 | 38.70 | 785,138 | -0.02(-0.04%) |
Dec 09, 2010 | 38.43 | 38.72 | 38.06 | 38.72 | 1,976,848 | +0.22(+0.57%) |
Dec 08, 2010 | 38.27 | 38.55 | 38.15 | 38.50 | 974,927 | -0.16(-0.41%) |
Dec 07, 2010 | 39.26 | 39.28 | 38.66 | 38.66 | 1,077,439 | +0.09(+0.25%) |
Dec 06, 2010 | 38.38 | 38.68 | 38.30 | 38.56 | 1,196,908 | -0.14(-0.37%) |
Dec 03, 2010 | 38.57 | 38.90 | 38.51 | 38.70 | 2,044,007 | +0.83(+2.19%) |
Dec 02, 2010 | 37.24 | 37.96 | 37.23 | 37.87 | 1,995,869 | +0.29(+0.78%) |