Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 51.98 | 52.07 | 51.65 | 51.96 | 3,182,784 | +0.26(+0.50%) |
Feb 25, 2011 | 51.39 | 51.77 | 51.36 | 51.70 | 3,906,005 | +0.57(+1.11%) |
Feb 24, 2011 | 51.10 | 51.37 | 50.65 | 51.14 | 3,788,165 | -0.01(-0.02%) |
Feb 23, 2011 | 51.57 | 51.61 | 50.76 | 51.15 | 4,128,907 | -0.41(-0.80%) |
Feb 22, 2011 | 52.16 | 52.42 | 51.46 | 51.56 | 5,642,699 | -1.13(-2.15%) |
Feb 18, 2011 | 52.68 | 52.78 | 52.51 | 52.69 | 1,754,926 | +0.06(+0.11%) |
Feb 17, 2011 | 52.31 | 52.67 | 52.30 | 52.63 | 1,653,488 | +0.12(+0.23%) |
Feb 16, 2011 | 52.37 | 52.60 | 52.28 | 52.51 | 2,992,410 | +0.37(+0.70%) |
Feb 15, 2011 | 52.16 | 52.27 | 51.98 | 52.14 | 1,688,354 | -0.20(-0.38%) |
Feb 14, 2011 | 52.17 | 52.40 | 52.15 | 52.34 | 1,914,530 | +0.14(+0.26%) |
Feb 11, 2011 | 51.74 | 52.23 | 51.64 | 52.20 | 2,740,502 | +0.36(+0.69%) |
Feb 10, 2011 | 51.50 | 51.89 | 51.40 | 51.84 | 3,439,403 | +0.02(+0.03%) |
Feb 09, 2011 | 51.80 | 51.95 | 51.59 | 51.82 | 3,210,798 | -0.09(-0.17%) |
Feb 08, 2011 | 51.75 | 51.91 | 51.56 | 51.91 | 2,930,835 | +0.23(+0.45%) |
Feb 07, 2011 | 51.52 | 51.86 | 51.46 | 51.68 | 3,262,977 | +0.31(+0.60%) |
Feb 04, 2011 | 51.15 | 51.38 | 51.00 | 51.37 | 2,440,528 | +0.27(+0.54%) |
Feb 03, 2011 | 50.97 | 51.19 | 50.65 | 51.09 | 2,353,839 | +0.12(+0.24%) |
Feb 02, 2011 | 50.86 | 51.13 | 50.86 | 50.97 | 2,738,151 | -0.04(-0.08%) |
Feb 01, 2011 | 50.55 | 51.13 | 50.51 | 51.02 | 3,241,245 | +0.78(+1.55%) |
Jan 31, 2011 | 50.01 | 50.30 | 49.85 | 50.24 | 7,629,470 | +0.36(+0.72%) |
Jan 28, 2011 | 50.91 | 50.94 | 49.79 | 49.88 | 4,402,956 | -0.97(-1.90%) |
Jan 27, 2011 | 50.76 | 50.98 | 50.67 | 50.85 | 4,228,243 | +0.10(+0.20%) |
Jan 26, 2011 | 50.48 | 50.85 | 50.43 | 50.74 | 3,919,002 | +0.34(+0.68%) |
Jan 25, 2011 | 50.17 | 50.40 | 49.97 | 50.40 | 5,759,279 | +0.04(+0.09%) |
Jan 24, 2011 | 49.95 | 50.38 | 49.89 | 50.36 | 2,443,081 | +0.39(+0.79%) |
Jan 21, 2011 | 50.30 | 50.38 | 49.90 | 49.96 | 3,501,294 | -0.03(-0.05%) |
Jan 20, 2011 | 50.06 | 50.12 | 49.61 | 49.99 | 3,766,591 | -0.24(-0.47%) |
Jan 19, 2011 | 50.71 | 50.74 | 50.09 | 50.23 | 2,802,013 | -0.48(-0.95%) |
Jan 18, 2011 | 50.47 | 50.74 | 50.40 | 50.71 | 4,170,884 | +0.22(+0.44%) |
Jan 14, 2011 | 50.13 | 50.50 | 50.04 | 50.49 | 4,313,255 | +0.30(+0.60%) |
Jan 13, 2011 | 50.18 | 50.27 | 50.04 | 50.19 | 2,571,603 | -0.01(-0.02%) |
Jan 12, 2011 | 50.11 | 50.20 | 49.94 | 50.19 | 4,541,041 | +0.40(+0.81%) |
Jan 11, 2011 | 49.82 | 49.90 | 49.60 | 49.79 | 4,957,817 | +0.21(+0.43%) |
Jan 10, 2011 | 49.30 | 49.66 | 49.20 | 49.58 | 2,864,482 | +0.06(+0.12%) |
Jan 07, 2011 | 49.60 | 49.74 | 49.18 | 49.52 | 3,367,779 | -0.07(-0.14%) |
Jan 06, 2011 | 49.65 | 49.71 | 49.41 | 49.59 | 4,345,589 | +0.02(+0.03%) |
Jan 05, 2011 | 49.22 | 49.61 | 49.13 | 49.57 | 4,460,215 | +0.27(+0.56%) |
Jan 04, 2011 | 49.56 | 49.64 | 49.06 | 49.30 | 6,310,118 | -0.21(-0.43%) |
Jan 03, 2011 | 49.30 | 49.77 | 49.27 | 49.51 | 5,557,534 | +0.46(+0.94%) |
Dec 31, 2010 | 49.00 | 49.09 | 48.92 | 49.05 | 2,005,145 | -0.07(-0.14%) |
Dec 30, 2010 | 49.17 | 49.24 | 49.06 | 49.12 | 1,820,259 | -0.08(-0.16%) |
Dec 29, 2010 | 49.17 | 49.29 | 49.12 | 49.19 | 1,297,678 | +0.12(+0.24%) |
Dec 28, 2010 | 49.19 | 49.20 | 48.97 | 49.07 | 1,809,127 | -0.01(-0.02%) |
Dec 27, 2010 | 48.88 | 49.12 | 48.77 | 49.08 | 1,599,305 | +0.00(+0.00%) |
Dec 23, 2010 | 49.05 | 49.15 | 48.96 | 49.08 | 1,542,223 | -0.06(-0.12%) |
Dec 22, 2010 | 49.16 | 49.18 | 49.06 | 49.14 | 2,226,548 | +0.04(+0.08%) |
Dec 21, 2010 | 49.02 | 49.15 | 48.96 | 49.10 | 2,558,021 | +0.28(+0.58%) |
Dec 20, 2010 | 48.91 | 48.98 | 48.62 | 48.82 | 2,739,907 | +0.04(+0.09%) |
Dec 17, 2010 | 48.73 | 48.88 | 48.63 | 48.78 | 2,782,405 | +0.09(+0.18%) |
Dec 16, 2010 | 48.42 | 48.72 | 48.24 | 48.69 | 2,080,556 | +0.31(+0.64%) |
Dec 15, 2010 | 48.43 | 48.75 | 48.31 | 48.38 | 1,818,521 | -0.19(-0.39%) |
Dec 14, 2010 | 48.59 | 48.75 | 48.43 | 48.57 | 2,736,516 | +0.06(+0.12%) |
Dec 13, 2010 | 48.79 | 48.79 | 48.49 | 48.51 | 2,419,999 | -0.06(-0.12%) |
Dec 10, 2010 | 48.42 | 48.59 | 48.28 | 48.57 | 2,209,264 | +0.25(+0.51%) |
Dec 09, 2010 | 48.57 | 48.57 | 48.13 | 48.33 | 3,441,749 | +0.08(+0.16%) |
Dec 08, 2010 | 48.22 | 48.34 | 47.94 | 48.25 | 2,443,568 | +0.15(+0.30%) |
Dec 07, 2010 | 48.65 | 48.65 | 48.10 | 48.10 | 4,722,262 | -0.04(-0.09%) |
Dec 06, 2010 | 48.07 | 48.24 | 48.01 | 48.15 | 2,849,776 | -0.01(-0.02%) |
Dec 03, 2010 | 47.87 | 48.21 | 47.82 | 48.15 | 2,514,300 | +0.15(+0.30%) |
Dec 02, 2010 | 47.57 | 48.04 | 47.54 | 48.01 | 3,207,031 | +0.54(+1.13%) |