Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 50.45 | 50.73 | 50.41 | 50.73 | 2,765,008 | +0.41(+0.81%) |
Feb 25, 2011 | 49.92 | 50.34 | 49.91 | 50.32 | 2,293,282 | +0.57(+1.14%) |
Feb 24, 2011 | 49.75 | 49.92 | 49.29 | 49.75 | 2,911,972 | -0.08(-0.16%) |
Feb 23, 2011 | 50.06 | 50.20 | 49.49 | 49.84 | 4,424,635 | -0.21(-0.41%) |
Feb 22, 2011 | 50.53 | 50.82 | 49.91 | 50.04 | 6,437,065 | -1.04(-2.04%) |
Feb 18, 2011 | 51.09 | 51.13 | 50.90 | 51.08 | 2,041,940 | +0.07(+0.14%) |
Feb 17, 2011 | 50.63 | 51.07 | 50.63 | 51.01 | 1,794,268 | +0.24(+0.46%) |
Feb 16, 2011 | 50.69 | 50.81 | 50.52 | 50.77 | 2,293,996 | +0.28(+0.55%) |
Feb 15, 2011 | 50.41 | 50.57 | 50.36 | 50.49 | 1,537,842 | -0.12(-0.23%) |
Feb 14, 2011 | 50.51 | 50.64 | 50.37 | 50.61 | 1,835,200 | +0.11(+0.22%) |
Feb 11, 2011 | 50.02 | 50.58 | 49.97 | 50.50 | 1,936,693 | +0.30(+0.59%) |
Feb 10, 2011 | 49.88 | 50.25 | 49.83 | 50.20 | 2,747,954 | +0.08(+0.16%) |
Feb 09, 2011 | 50.16 | 50.28 | 49.89 | 50.12 | 3,271,286 | -0.19(-0.38%) |
Feb 08, 2011 | 50.10 | 50.33 | 49.98 | 50.31 | 2,204,553 | +0.24(+0.47%) |
Feb 07, 2011 | 49.84 | 50.20 | 49.83 | 50.08 | 2,213,749 | +0.34(+0.68%) |
Feb 04, 2011 | 49.70 | 49.75 | 49.40 | 49.74 | 1,808,030 | +0.07(+0.13%) |
Feb 03, 2011 | 49.49 | 49.75 | 49.21 | 49.67 | 2,569,792 | +0.09(+0.18%) |
Feb 02, 2011 | 49.58 | 49.73 | 49.55 | 49.58 | 1,583,076 | -0.13(-0.25%) |
Feb 01, 2011 | 49.16 | 49.79 | 49.16 | 49.71 | 2,741,567 | +0.83(+1.70%) |
Jan 31, 2011 | 48.66 | 48.98 | 48.62 | 48.88 | 2,202,842 | +0.34(+0.70%) |
Jan 28, 2011 | 49.37 | 49.48 | 48.49 | 48.54 | 3,263,716 | -0.77(-1.57%) |
Jan 27, 2011 | 49.16 | 49.35 | 49.08 | 49.31 | 2,356,396 | +0.13(+0.25%) |
Jan 26, 2011 | 49.13 | 49.33 | 49.05 | 49.19 | 3,964,672 | +0.15(+0.32%) |
Jan 25, 2011 | 48.93 | 49.10 | 48.65 | 49.03 | 4,647,559 | -0.01(-0.03%) |
Jan 24, 2011 | 48.82 | 49.12 | 48.80 | 49.05 | 2,808,340 | +0.22(+0.45%) |
Jan 21, 2011 | 48.92 | 49.03 | 48.74 | 48.82 | 4,222,241 | +0.20(+0.41%) |
Jan 20, 2011 | 48.50 | 48.72 | 48.29 | 48.63 | 2,349,896 | +0.04(+0.08%) |
Jan 19, 2011 | 49.08 | 49.11 | 48.46 | 48.59 | 2,754,310 | -0.55(-1.11%) |
Jan 18, 2011 | 49.10 | 49.19 | 48.99 | 49.13 | 2,252,029 | +0.02(+0.04%) |
Jan 14, 2011 | 48.69 | 49.15 | 48.66 | 49.11 | 3,474,728 | +0.35(+0.73%) |
Jan 13, 2011 | 48.90 | 48.91 | 48.65 | 48.76 | 1,475,859 | -0.13(-0.26%) |
Jan 12, 2011 | 48.73 | 48.96 | 48.68 | 48.88 | 3,909,543 | +0.48(+0.99%) |
Jan 11, 2011 | 48.47 | 48.54 | 48.23 | 48.40 | 5,151,209 | +0.12(+0.24%) |
Jan 10, 2011 | 48.11 | 48.34 | 47.94 | 48.29 | 4,768,119 | -0.07(-0.14%) |
Jan 07, 2011 | 48.57 | 48.66 | 47.96 | 48.35 | 2,760,981 | -0.14(-0.29%) |
Jan 06, 2011 | 48.68 | 48.74 | 48.40 | 48.49 | 6,667,904 | -0.21(-0.42%) |
Jan 05, 2011 | 48.29 | 48.73 | 48.23 | 48.70 | 4,827,128 | +0.26(+0.53%) |
Jan 04, 2011 | 48.52 | 48.52 | 48.08 | 48.44 | 7,255,032 | +0.07(+0.14%) |
Jan 03, 2011 | 48.20 | 48.54 | 48.20 | 48.37 | 3,013,619 | +0.54(+1.13%) |
Dec 31, 2010 | 47.70 | 47.92 | 47.69 | 47.84 | 1,521,434 | +0.03(+0.06%) |
Dec 30, 2010 | 47.84 | 47.92 | 47.73 | 47.81 | 1,930,716 | -0.04(-0.08%) |
Dec 29, 2010 | 47.92 | 47.95 | 47.84 | 47.84 | 1,655,429 | +0.04(+0.09%) |
Dec 28, 2010 | 47.86 | 47.90 | 47.69 | 47.80 | 1,896,253 | +0.03(+0.06%) |
Dec 27, 2010 | 47.53 | 47.78 | 47.49 | 47.77 | 984,039 | +0.07(+0.15%) |
Dec 23, 2010 | 47.72 | 47.78 | 47.59 | 47.70 | 1,169,978 | -0.10(-0.22%) |
Dec 22, 2010 | 47.55 | 47.81 | 47.54 | 47.80 | 2,449,951 | +0.32(+0.66%) |
Dec 21, 2010 | 47.27 | 47.54 | 47.24 | 47.48 | 4,370,306 | +0.37(+0.79%) |
Dec 20, 2010 | 47.12 | 47.23 | 46.92 | 47.11 | 2,075,466 | +0.15(+0.31%) |
Dec 17, 2010 | 46.91 | 47.02 | 46.77 | 46.96 | 1,653,518 | +0.03(+0.06%) |
Dec 16, 2010 | 46.68 | 46.96 | 46.53 | 46.93 | 4,932,332 | +0.30(+0.64%) |
Dec 15, 2010 | 46.79 | 47.01 | 46.58 | 46.63 | 1,207,131 | -0.28(-0.59%) |
Dec 14, 2010 | 46.94 | 47.15 | 46.78 | 46.91 | 1,368,188 | +0.01(+0.03%) |
Dec 13, 2010 | 47.02 | 47.11 | 46.88 | 46.90 | 2,194,517 | +0.09(+0.19%) |
Dec 10, 2010 | 46.65 | 46.87 | 46.52 | 46.81 | 1,673,127 | +0.29(+0.63%) |
Dec 09, 2010 | 46.49 | 46.54 | 46.22 | 46.52 | 1,380,578 | +0.28(+0.60%) |
Dec 08, 2010 | 46.13 | 46.26 | 45.90 | 46.24 | 1,640,620 | +0.19(+0.41%) |
Dec 07, 2010 | 46.47 | 46.47 | 46.02 | 46.05 | 2,438,079 | +0.04(+0.08%) |
Dec 06, 2010 | 45.91 | 46.11 | 45.89 | 46.01 | 4,810,703 | -0.04(-0.10%) |
Dec 03, 2010 | 45.71 | 46.12 | 45.71 | 46.05 | 1,809,008 | +0.15(+0.32%) |
Dec 02, 2010 | 45.28 | 46.00 | 45.28 | 45.91 | 1,860,085 | +0.64(+1.41%) |