Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 49.07 | 49.11 | 48.18 | 48.41 | 1,839,611 | +0.57(+1.19%) |
Feb 25, 2011 | 47.28 | 47.96 | 47.28 | 47.84 | 894,633 | +0.34(+0.73%) |
Feb 24, 2011 | 47.48 | 47.73 | 47.08 | 47.49 | 1,326,249 | +0.12(+0.25%) |
Feb 23, 2011 | 47.80 | 48.02 | 47.24 | 47.37 | 1,869,395 | -0.10(-0.22%) |
Feb 22, 2011 | 47.94 | 48.18 | 47.43 | 47.48 | 1,535,231 | -0.86(-1.77%) |
Feb 18, 2011 | 48.13 | 48.57 | 48.03 | 48.33 | 1,057,255 | -0.20(-0.41%) |
Feb 17, 2011 | 48.28 | 48.63 | 48.20 | 48.53 | 743,391 | +0.09(+0.18%) |
Feb 16, 2011 | 47.64 | 48.52 | 47.63 | 48.45 | 1,136,351 | +0.92(+1.94%) |
Feb 15, 2011 | 47.56 | 47.88 | 47.36 | 47.52 | 1,577,431 | -0.60(-1.25%) |
Feb 14, 2011 | 47.95 | 48.26 | 47.78 | 48.13 | 1,483,532 | +0.02(+0.03%) |
Feb 11, 2011 | 47.86 | 48.36 | 47.75 | 48.11 | 1,342,105 | +0.62(+1.30%) |
Feb 10, 2011 | 46.97 | 47.64 | 46.81 | 47.50 | 1,120,923 | +0.03(+0.07%) |
Feb 09, 2011 | 47.26 | 47.60 | 47.26 | 47.46 | 805,241 | -0.02(-0.03%) |
Feb 08, 2011 | 47.26 | 47.59 | 46.98 | 47.48 | 919,364 | +0.25(+0.52%) |
Feb 07, 2011 | 46.90 | 47.33 | 46.86 | 47.23 | 1,365,809 | +0.13(+0.27%) |
Feb 04, 2011 | 46.71 | 47.18 | 46.62 | 47.10 | 1,737,713 | +0.34(+0.72%) |
Feb 03, 2011 | 47.30 | 46.97 | 46.47 | 46.77 | 2,785,046 | -0.54(-1.13%) |
Feb 02, 2011 | 47.52 | 47.58 | 47.18 | 47.30 | 4,020,733 | +0.17(+0.36%) |
Feb 01, 2011 | 46.63 | 47.17 | 46.47 | 47.14 | 2,969,085 | +0.84(+1.81%) |
Jan 31, 2011 | 46.35 | 46.61 | 46.16 | 46.30 | 2,309,263 | +0.54(+1.17%) |
Jan 28, 2011 | 46.51 | 46.73 | 45.52 | 45.76 | 4,471,181 | -0.10(-0.23%) |
Jan 27, 2011 | 45.75 | 46.08 | 45.57 | 45.87 | 2,316,319 | +0.72(+1.59%) |
Jan 26, 2011 | 45.08 | 45.18 | 44.71 | 45.15 | 3,209,377 | +1.04(+2.36%) |
Jan 25, 2011 | 44.16 | 44.45 | 44.05 | 44.11 | 1,674,292 | -0.30(-0.67%) |
Jan 24, 2011 | 43.82 | 44.40 | 43.80 | 44.40 | 1,677,266 | +0.87(+2.00%) |
Jan 21, 2011 | 43.88 | 43.89 | 43.40 | 43.53 | 1,312,474 | +0.02(+0.06%) |
Jan 20, 2011 | 43.28 | 43.62 | 42.91 | 43.51 | 2,094,587 | +0.01(+0.02%) |
Jan 19, 2011 | 44.11 | 44.13 | 43.39 | 43.50 | 1,768,717 | -0.01(-0.02%) |
Jan 18, 2011 | 43.43 | 43.75 | 43.25 | 43.51 | 1,931,790 | +0.65(+1.51%) |
Jan 14, 2011 | 42.94 | 43.03 | 42.67 | 42.86 | 3,352,897 | -0.78(-1.80%) |
Jan 13, 2011 | 41.88 | 43.73 | 41.20 | 43.64 | 9,970,795 | +2.72(+6.64%) |
Jan 12, 2011 | 40.54 | 40.96 | 40.40 | 40.92 | 2,068,363 | +0.72(+1.79%) |
Jan 11, 2011 | 39.86 | 40.31 | 39.73 | 40.20 | 3,097,837 | +1.22(+3.12%) |
Jan 10, 2011 | 38.76 | 39.06 | 38.67 | 38.99 | 1,591,180 | -0.47(-1.20%) |
Jan 07, 2011 | 39.70 | 39.87 | 39.19 | 39.46 | 1,608,603 | -0.31(-0.78%) |
Jan 06, 2011 | 40.03 | 40.24 | 39.64 | 39.77 | 2,591,589 | -0.48(-1.19%) |
Jan 05, 2011 | 39.61 | 40.27 | 39.61 | 40.25 | 2,121,811 | -0.59(-1.45%) |
Jan 04, 2011 | 40.75 | 40.84 | 40.42 | 40.84 | 1,368,069 | -0.14(-0.33%) |
Jan 03, 2011 | 40.51 | 41.02 | 40.47 | 40.98 | 1,313,012 | +0.51(+1.26%) |
Dec 31, 2010 | 40.24 | 40.60 | 40.20 | 40.47 | 513,828 | +0.26(+0.66%) |
Dec 30, 2010 | 40.44 | 40.68 | 40.08 | 40.20 | 377,144 | -0.38(-0.95%) |
Dec 29, 2010 | 40.37 | 40.64 | 40.23 | 40.59 | 743,002 | +0.23(+0.57%) |
Dec 28, 2010 | 40.62 | 40.63 | 40.20 | 40.36 | 519,421 | -0.06(-0.16%) |
Dec 27, 2010 | 40.17 | 40.47 | 40.01 | 40.42 | 654,121 | +0.24(+0.60%) |
Dec 23, 2010 | 39.98 | 40.29 | 39.98 | 40.18 | 801,650 | +0.06(+0.14%) |
Dec 22, 2010 | 39.98 | 40.12 | 39.89 | 40.12 | 484,776 | +0.02(+0.04%) |
Dec 21, 2010 | 40.50 | 40.50 | 40.04 | 40.11 | 1,070,804 | +0.50(+1.27%) |
Dec 20, 2010 | 39.79 | 39.80 | 39.44 | 39.60 | 1,540,787 | -0.38(-0.94%) |
Dec 17, 2010 | 40.32 | 40.34 | 39.90 | 39.98 | 1,828,304 | +0.41(+1.03%) |
Dec 16, 2010 | 39.52 | 39.60 | 39.44 | 39.57 | 1,288,623 | +0.18(+0.47%) |
Dec 15, 2010 | 39.50 | 39.79 | 39.32 | 39.39 | 993,580 | -0.40(-1.00%) |
Dec 14, 2010 | 39.99 | 40.14 | 39.68 | 39.79 | 1,791,115 | +0.29(+0.73%) |
Dec 13, 2010 | 39.60 | 39.84 | 39.44 | 39.50 | 1,103,769 | +0.31(+0.80%) |
Dec 10, 2010 | 38.98 | 39.22 | 38.84 | 39.19 | 775,407 | -0.02(-0.04%) |
Dec 09, 2010 | 38.92 | 39.20 | 38.54 | 39.20 | 1,952,346 | +0.22(+0.57%) |
Dec 08, 2010 | 38.75 | 39.04 | 38.63 | 38.98 | 962,844 | -0.16(-0.41%) |
Dec 07, 2010 | 39.75 | 39.77 | 39.14 | 39.14 | 1,064,084 | +0.10(+0.25%) |
Dec 06, 2010 | 38.86 | 39.16 | 38.78 | 39.04 | 1,182,074 | -0.14(-0.37%) |
Dec 03, 2010 | 39.05 | 39.39 | 38.99 | 39.19 | 2,018,673 | +0.84(+2.19%) |
Dec 02, 2010 | 37.71 | 38.44 | 37.70 | 38.35 | 1,971,132 | +0.30(+0.78%) |