Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.61 | 48.88 | 48.58 | 48.83 | 34,861 | +0.41(+0.86%) |
Feb 25, 2011 | 48.14 | 48.43 | 48.00 | 48.41 | 46,326 | +0.47(+0.97%) |
Feb 24, 2011 | 47.65 | 48.05 | 47.59 | 47.95 | 42,213 | +0.15(+0.31%) |
Feb 23, 2011 | 48.26 | 48.27 | 47.77 | 47.80 | 63,564 | -0.48(-1.00%) |
Feb 22, 2011 | 48.70 | 48.80 | 48.18 | 48.28 | 66,253 | -0.77(-1.58%) |
Feb 18, 2011 | 48.90 | 49.10 | 48.87 | 49.05 | 109,599 | +0.10(+0.20%) |
Feb 17, 2011 | 48.56 | 49.00 | 48.54 | 48.95 | 191,783 | +0.18(+0.38%) |
Feb 16, 2011 | 48.61 | 48.84 | 48.60 | 48.77 | 96,795 | +0.26(+0.54%) |
Feb 15, 2011 | 48.43 | 48.53 | 48.34 | 48.51 | 38,277 | -0.02(-0.04%) |
Feb 14, 2011 | 48.42 | 48.56 | 48.32 | 48.53 | 105,442 | +0.17(+0.34%) |
Feb 11, 2011 | 48.15 | 48.42 | 48.04 | 48.36 | 48,484 | +0.16(+0.33%) |
Feb 10, 2011 | 47.95 | 48.26 | 47.95 | 48.20 | 48,427 | +0.06(+0.14%) |
Feb 09, 2011 | 48.27 | 48.27 | 48.03 | 48.14 | 45,194 | -0.15(-0.31%) |
Feb 08, 2011 | 48.24 | 48.30 | 48.15 | 48.29 | 53,714 | +0.17(+0.35%) |
Feb 07, 2011 | 48.26 | 48.26 | 48.07 | 48.12 | 52,398 | +0.00(+0.00%) |
Feb 04, 2011 | 47.96 | 48.12 | 47.75 | 48.12 | 34,005 | +0.18(+0.38%) |
Feb 03, 2011 | 47.81 | 47.99 | 47.34 | 47.94 | 49,203 | +0.11(+0.23%) |
Feb 02, 2011 | 47.77 | 47.89 | 47.74 | 47.83 | 63,902 | -0.12(-0.26%) |
Feb 01, 2011 | 47.50 | 48.04 | 47.50 | 47.96 | 75,728 | +0.77(+1.62%) |
Jan 31, 2011 | 47.33 | 47.33 | 46.98 | 47.19 | 68,725 | +0.11(+0.23%) |
Jan 28, 2011 | 47.86 | 47.98 | 47.03 | 47.08 | 71,519 | -0.92(-1.91%) |
Jan 27, 2011 | 47.94 | 48.06 | 47.79 | 48.00 | 77,355 | +0.16(+0.33%) |
Jan 26, 2011 | 47.97 | 47.97 | 47.81 | 47.84 | 40,693 | +0.03(+0.07%) |
Jan 25, 2011 | 47.70 | 47.88 | 47.60 | 47.81 | 56,766 | +0.02(+0.03%) |
Jan 24, 2011 | 47.84 | 47.93 | 47.75 | 47.79 | 77,015 | +0.04(+0.09%) |
Jan 21, 2011 | 48.08 | 48.08 | 47.73 | 47.75 | 33,588 | -0.00(-0.00%) |
Jan 20, 2011 | 47.61 | 47.84 | 47.52 | 47.75 | 36,335 | -0.01(-0.02%) |
Jan 19, 2011 | 48.22 | 48.22 | 47.56 | 47.76 | 109,427 | -0.46(-0.95%) |
Jan 18, 2011 | 47.85 | 48.21 | 47.85 | 48.21 | 81,144 | +0.28(+0.58%) |
Jan 14, 2011 | 47.81 | 47.97 | 47.73 | 47.94 | 92,955 | +0.04(+0.08%) |
Jan 13, 2011 | 48.21 | 48.21 | 47.79 | 47.90 | 46,533 | -0.20(-0.42%) |
Jan 12, 2011 | 48.24 | 48.24 | 47.88 | 48.10 | 65,104 | +0.26(+0.54%) |
Jan 11, 2011 | 47.71 | 47.91 | 47.66 | 47.84 | 43,473 | +0.27(+0.56%) |
Jan 10, 2011 | 47.60 | 47.63 | 47.42 | 47.57 | 67,721 | -0.07(-0.16%) |
Jan 07, 2011 | 47.81 | 47.81 | 47.36 | 47.65 | 94,602 | -0.05(-0.10%) |
Jan 06, 2011 | 47.53 | 47.71 | 47.53 | 47.70 | 101,920 | +0.14(+0.30%) |
Jan 05, 2011 | 47.45 | 47.60 | 47.26 | 47.56 | 65,628 | +0.13(+0.28%) |
Jan 04, 2011 | 47.51 | 47.51 | 47.21 | 47.42 | 61,586 | +0.11(+0.23%) |
Jan 03, 2011 | 47.32 | 47.60 | 47.19 | 47.31 | 87,327 | +0.50(+1.07%) |
Dec 31, 2010 | 46.92 | 47.01 | 46.82 | 46.82 | 287,737 | -0.14(-0.30%) |
Dec 30, 2010 | 47.13 | 47.13 | 46.93 | 46.96 | 52,437 | -0.15(-0.32%) |
Dec 29, 2010 | 47.27 | 47.27 | 47.11 | 47.11 | 74,594 | +0.04(+0.09%) |
Dec 28, 2010 | 47.19 | 47.19 | 46.98 | 47.07 | 54,003 | +0.01(+0.02%) |
Dec 27, 2010 | 47.02 | 47.13 | 46.92 | 47.06 | 18,696 | -0.12(-0.25%) |
Dec 23, 2010 | 47.14 | 47.21 | 47.12 | 47.17 | 86,000 | +0.00(+0.00%) |
Dec 22, 2010 | 47.14 | 47.23 | 47.05 | 47.17 | 162,313 | +0.12(+0.25%) |
Dec 21, 2010 | 47.20 | 47.20 | 47.06 | 47.06 | 56,834 | -0.05(-0.10%) |
Dec 20, 2010 | 47.18 | 47.29 | 46.94 | 47.11 | 327,157 | +0.02(+0.03%) |
Dec 17, 2010 | 47.01 | 47.10 | 46.75 | 47.09 | 40,520 | +0.11(+0.23%) |
Dec 16, 2010 | 46.73 | 46.98 | 46.48 | 46.98 | 43,903 | +0.37(+0.79%) |
Dec 15, 2010 | 46.62 | 46.87 | 46.58 | 46.62 | 67,313 | -0.06(-0.12%) |
Dec 14, 2010 | 46.23 | 46.74 | 46.23 | 46.67 | 106,716 | +0.53(+1.14%) |
Dec 13, 2010 | 46.21 | 46.26 | 46.11 | 46.15 | 62,534 | +0.04(+0.09%) |
Dec 10, 2010 | 45.73 | 46.12 | 45.72 | 46.11 | 42,729 | +0.51(+1.11%) |
Dec 09, 2010 | 45.54 | 45.63 | 45.45 | 45.60 | 61,104 | +0.11(+0.23%) |
Dec 08, 2010 | 45.48 | 45.62 | 45.34 | 45.49 | 41,937 | +0.06(+0.13%) |
Dec 07, 2010 | 45.73 | 45.73 | 45.41 | 45.44 | 28,716 | +0.03(+0.07%) |
Dec 06, 2010 | 45.63 | 45.63 | 45.41 | 45.41 | 26,552 | -0.25(-0.56%) |
Dec 03, 2010 | 45.41 | 45.68 | 45.41 | 45.66 | 42,791 | +0.06(+0.13%) |
Dec 02, 2010 | 45.36 | 45.60 | 45.23 | 45.60 | 131,862 | +0.34(+0.76%) |