Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 51.92 | 52.32 | 50.61 | 51.20 | 3,372,313 | +0.02(+0.04%) |
Feb 25, 2011 | 49.45 | 51.35 | 48.56 | 51.18 | 3,011,843 | +2.06(+4.20%) |
Feb 24, 2011 | 49.88 | 50.85 | 48.93 | 49.11 | 3,297,608 | -0.15(-0.31%) |
Feb 23, 2011 | 45.91 | 50.29 | 45.91 | 49.26 | 6,484,511 | +3.38(+7.38%) |
Feb 22, 2011 | 45.75 | 46.50 | 45.39 | 45.88 | 2,719,970 | +0.33(+0.72%) |
Feb 18, 2011 | 45.82 | 45.82 | 45.08 | 45.55 | 1,980,315 | -0.36(-0.78%) |
Feb 17, 2011 | 46.46 | 46.89 | 45.57 | 45.91 | 2,381,163 | -0.46(-1.00%) |
Feb 16, 2011 | 46.17 | 46.50 | 45.87 | 46.37 | 1,867,156 | +0.42(+0.92%) |
Feb 15, 2011 | 46.27 | 46.49 | 45.45 | 45.95 | 2,098,914 | -0.41(-0.89%) |
Feb 14, 2011 | 46.04 | 46.54 | 45.94 | 46.36 | 2,388,501 | +0.37(+0.80%) |
Feb 11, 2011 | 45.99 | 46.58 | 45.74 | 45.99 | 2,079,533 | -0.09(-0.20%) |
Feb 10, 2011 | 44.88 | 46.16 | 44.88 | 46.09 | 2,520,302 | +0.98(+2.17%) |
Feb 09, 2011 | 46.53 | 46.66 | 44.92 | 45.11 | 3,014,300 | -1.69(-3.61%) |
Feb 08, 2011 | 46.18 | 47.09 | 46.01 | 46.79 | 2,233,034 | +0.57(+1.22%) |
Feb 07, 2011 | 46.48 | 47.12 | 46.19 | 46.23 | 1,588,698 | -0.03(-0.06%) |
Feb 04, 2011 | 46.77 | 47.30 | 45.99 | 46.26 | 2,874,406 | -0.58(-1.23%) |
Feb 03, 2011 | 46.22 | 46.97 | 46.01 | 46.83 | 1,458,013 | +0.52(+1.12%) |
Feb 02, 2011 | 46.21 | 46.81 | 46.07 | 46.31 | 1,703,462 | -0.06(-0.12%) |
Feb 01, 2011 | 46.02 | 47.14 | 45.96 | 46.37 | 2,714,247 | -0.65(-1.38%) |
Jan 31, 2011 | 45.01 | 47.16 | 45.01 | 47.02 | 2,334,027 | +2.08(+4.64%) |
Jan 28, 2011 | 45.19 | 45.50 | 44.78 | 44.94 | 2,074,421 | -0.25(-0.54%) |
Jan 27, 2011 | 45.10 | 45.40 | 44.63 | 45.18 | 1,608,824 | +0.02(+0.04%) |
Jan 26, 2011 | 44.08 | 45.32 | 44.03 | 45.16 | 1,726,366 | +1.28(+2.92%) |
Jan 25, 2011 | 43.97 | 44.98 | 43.49 | 43.88 | 4,093,312 | -0.17(-0.39%) |
Jan 24, 2011 | 42.55 | 44.09 | 42.55 | 44.05 | 2,952,742 | +1.04(+2.41%) |
Jan 21, 2011 | 43.59 | 43.60 | 42.66 | 43.01 | 4,046,681 | -0.22(-0.50%) |
Jan 20, 2011 | 44.39 | 44.59 | 42.98 | 43.23 | 6,022,632 | -1.69(-3.76%) |
Jan 19, 2011 | 45.29 | 45.44 | 44.58 | 44.92 | 2,483,842 | -0.33(-0.73%) |
Jan 18, 2011 | 45.03 | 45.62 | 44.83 | 45.25 | 3,013,797 | -0.41(-0.89%) |
Jan 14, 2011 | 45.30 | 45.67 | 44.97 | 45.65 | 2,915,848 | +0.25(+0.54%) |
Jan 13, 2011 | 44.98 | 45.43 | 44.44 | 45.41 | 3,597,657 | +0.30(+0.67%) |
Jan 12, 2011 | 45.50 | 45.50 | 44.51 | 45.11 | 2,186,206 | +0.16(+0.36%) |
Jan 11, 2011 | 44.40 | 45.42 | 44.34 | 44.95 | 3,475,085 | +1.14(+2.60%) |
Jan 10, 2011 | 43.06 | 43.95 | 42.57 | 43.80 | 3,080,206 | +0.56(+1.29%) |
Jan 07, 2011 | 42.47 | 43.28 | 42.28 | 43.25 | 3,711,531 | +1.07(+2.53%) |
Jan 06, 2011 | 41.82 | 42.43 | 41.78 | 42.18 | 2,099,473 | -0.03(-0.07%) |
Jan 05, 2011 | 41.74 | 42.43 | 41.67 | 42.21 | 1,763,909 | -0.03(-0.07%) |
Jan 04, 2011 | 43.40 | 43.59 | 41.96 | 42.24 | 2,260,220 | -0.77(-1.80%) |
Jan 03, 2011 | 43.02 | 43.24 | 42.63 | 43.01 | 1,740,471 | +0.60(+1.42%) |
Dec 31, 2010 | 42.39 | 42.76 | 42.12 | 42.41 | 1,081,265 | +0.01(+0.02%) |
Dec 30, 2010 | 42.26 | 42.76 | 42.07 | 42.40 | 1,644,269 | +0.15(+0.36%) |
Dec 29, 2010 | 42.52 | 42.74 | 42.14 | 42.25 | 1,801,903 | -0.23(-0.53%) |
Dec 28, 2010 | 42.34 | 42.74 | 42.03 | 42.48 | 1,393,297 | +0.26(+0.63%) |
Dec 27, 2010 | 41.87 | 42.35 | 41.72 | 42.21 | 1,214,713 | +0.20(+0.47%) |
Dec 23, 2010 | 41.98 | 42.30 | 41.84 | 42.01 | 1,920,612 | -0.13(-0.31%) |
Dec 22, 2010 | 41.84 | 42.19 | 41.70 | 42.15 | 1,922,773 | +0.47(+1.13%) |
Dec 21, 2010 | 41.24 | 42.05 | 41.13 | 41.67 | 2,043,322 | +0.63(+1.54%) |
Dec 20, 2010 | 40.46 | 41.08 | 40.12 | 41.04 | 1,838,488 | +0.77(+1.92%) |
Dec 17, 2010 | 39.77 | 40.29 | 39.77 | 40.27 | 2,959,473 | +0.42(+1.06%) |
Dec 16, 2010 | 39.60 | 39.95 | 39.25 | 39.84 | 2,524,061 | +0.25(+0.64%) |
Dec 15, 2010 | 39.37 | 40.24 | 39.16 | 39.59 | 1,910,822 | +0.11(+0.29%) |
Dec 14, 2010 | 39.85 | 40.01 | 39.35 | 39.48 | 1,858,737 | -0.39(-0.97%) |
Dec 13, 2010 | 40.14 | 40.54 | 39.82 | 39.86 | 1,944,518 | -0.04(-0.09%) |
Dec 10, 2010 | 40.04 | 40.20 | 39.57 | 39.90 | 2,069,516 | -0.08(-0.19%) |
Dec 09, 2010 | 41.41 | 41.54 | 38.87 | 39.98 | 6,597,202 | -1.34(-3.24%) |
Dec 08, 2010 | 41.72 | 41.95 | 40.70 | 41.31 | 4,763,164 | -1.18(-2.77%) |
Dec 07, 2010 | 43.47 | 43.57 | 42.36 | 42.49 | 1,667,119 | -0.36(-0.84%) |
Dec 06, 2010 | 43.10 | 43.10 | 42.43 | 42.85 | 3,554,275 | -0.14(-0.33%) |
Dec 03, 2010 | 41.21 | 43.19 | 40.80 | 42.99 | 4,996,571 | +1.55(+3.75%) |
Dec 02, 2010 | 40.39 | 41.47 | 40.34 | 41.44 | 3,577,986 | +1.09(+2.71%) |