Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 45.04 | 45.53 | 44.75 | 45.14 | 2,559,368 | +0.12(+0.27%) |
Feb 25, 2011 | 44.69 | 45.05 | 44.38 | 45.02 | 2,508,796 | +0.44(+0.98%) |
Feb 24, 2011 | 44.58 | 45.11 | 44.26 | 44.59 | 4,344,699 | -0.10(-0.22%) |
Feb 23, 2011 | 45.81 | 45.91 | 43.82 | 44.68 | 5,850,248 | -1.27(-2.75%) |
Feb 22, 2011 | 46.38 | 46.82 | 45.79 | 45.95 | 3,997,998 | -0.99(-2.10%) |
Feb 18, 2011 | 46.69 | 47.22 | 46.67 | 46.94 | 3,406,537 | +0.31(+0.66%) |
Feb 17, 2011 | 46.89 | 47.01 | 46.54 | 46.63 | 3,584,590 | -0.48(-1.02%) |
Feb 16, 2011 | 47.26 | 47.78 | 46.64 | 47.11 | 3,043,677 | -0.09(-0.19%) |
Feb 15, 2011 | 46.66 | 47.21 | 46.15 | 47.20 | 4,234,187 | +0.26(+0.55%) |
Feb 14, 2011 | 47.33 | 47.53 | 46.81 | 46.94 | 2,978,338 | -0.39(-0.82%) |
Feb 11, 2011 | 46.26 | 47.42 | 46.17 | 47.33 | 3,801,883 | +0.87(+1.87%) |
Feb 10, 2011 | 45.65 | 46.58 | 45.48 | 46.46 | 5,973,161 | +0.37(+0.80%) |
Feb 09, 2011 | 45.72 | 47.01 | 45.64 | 46.09 | 15,892,571 | -2.77(-5.67%) |
Feb 08, 2011 | 48.41 | 48.90 | 47.89 | 48.86 | 4,278,345 | +0.45(+0.93%) |
Feb 07, 2011 | 47.88 | 48.58 | 47.72 | 48.41 | 2,698,696 | +0.68(+1.42%) |
Feb 04, 2011 | 47.03 | 47.82 | 46.70 | 47.73 | 2,682,034 | +0.73(+1.55%) |
Feb 03, 2011 | 47.66 | 47.66 | 46.47 | 47.01 | 3,239,048 | -0.60(-1.26%) |
Feb 02, 2011 | 47.27 | 48.16 | 47.27 | 47.60 | 4,894,498 | +0.10(+0.21%) |
Feb 01, 2011 | 47.27 | 47.66 | 47.16 | 47.50 | 5,047,098 | +0.47(+1.00%) |
Jan 31, 2011 | 46.16 | 47.08 | 46.04 | 47.04 | 3,663,507 | +1.08(+2.34%) |
Jan 28, 2011 | 46.88 | 47.26 | 45.84 | 45.96 | 2,454,203 | -0.88(-1.87%) |
Jan 27, 2011 | 46.56 | 46.99 | 46.22 | 46.84 | 1,762,920 | +0.21(+0.45%) |
Jan 26, 2011 | 46.20 | 46.83 | 46.13 | 46.63 | 2,648,854 | +0.98(+2.14%) |
Jan 25, 2011 | 45.86 | 46.33 | 45.62 | 45.65 | 2,653,345 | -0.33(-0.71%) |
Jan 24, 2011 | 45.21 | 46.02 | 45.21 | 45.98 | 2,836,595 | +0.52(+1.14%) |
Jan 21, 2011 | 45.86 | 46.17 | 45.27 | 45.46 | 3,166,252 | -0.04(-0.09%) |
Jan 20, 2011 | 45.51 | 45.69 | 45.11 | 45.50 | 4,826,782 | -0.54(-1.17%) |
Jan 19, 2011 | 46.42 | 46.47 | 45.84 | 46.04 | 2,774,894 | -0.59(-1.26%) |
Jan 18, 2011 | 46.68 | 46.97 | 46.52 | 46.63 | 2,324,649 | -0.03(-0.06%) |
Jan 14, 2011 | 46.67 | 46.77 | 45.97 | 46.66 | 3,828,304 | -0.08(-0.17%) |
Jan 13, 2011 | 46.98 | 47.08 | 46.48 | 46.74 | 1,951,898 | -0.29(-0.61%) |
Jan 12, 2011 | 46.83 | 47.09 | 46.68 | 47.03 | 2,679,545 | +0.40(+0.85%) |
Jan 11, 2011 | 46.70 | 46.99 | 46.45 | 46.63 | 4,949,794 | +0.24(+0.52%) |
Jan 10, 2011 | 46.07 | 46.51 | 45.79 | 46.39 | 3,368,538 | -0.05(-0.11%) |
Jan 07, 2011 | 46.96 | 47.16 | 46.09 | 46.44 | 3,602,957 | -0.34(-0.72%) |
Jan 06, 2011 | 47.13 | 47.39 | 46.59 | 46.78 | 2,946,053 | -0.33(-0.70%) |
Jan 05, 2011 | 46.70 | 47.34 | 46.60 | 47.11 | 3,149,584 | +0.28(+0.60%) |
Jan 04, 2011 | 46.62 | 47.15 | 46.29 | 46.83 | 5,614,834 | -0.67(-1.41%) |
Jan 03, 2011 | 47.31 | 47.65 | 47.10 | 47.49 | 3,429,466 | +0.57(+1.21%) |
Dec 31, 2010 | 47.16 | 47.19 | 46.82 | 46.93 | 1,548,245 | -0.27(-0.57%) |
Dec 30, 2010 | 47.08 | 47.34 | 46.86 | 47.20 | 1,417,173 | +0.03(+0.06%) |
Dec 29, 2010 | 46.99 | 47.31 | 46.58 | 47.17 | 1,873,450 | +0.08(+0.17%) |
Dec 28, 2010 | 47.00 | 47.18 | 46.83 | 47.09 | 2,308,674 | +0.10(+0.21%) |
Dec 27, 2010 | 46.63 | 47.01 | 46.34 | 46.99 | 1,432,706 | +0.27(+0.58%) |
Dec 23, 2010 | 46.94 | 46.94 | 46.67 | 46.72 | 2,194,884 | -0.21(-0.45%) |
Dec 22, 2010 | 46.74 | 47.05 | 46.74 | 46.93 | 2,387,023 | -0.05(-0.11%) |
Dec 21, 2010 | 47.05 | 47.19 | 46.67 | 46.98 | 3,398,941 | +0.03(+0.06%) |
Dec 20, 2010 | 46.84 | 47.13 | 46.23 | 46.95 | 2,653,024 | +0.11(+0.23%) |
Dec 17, 2010 | 46.54 | 47.19 | 46.47 | 46.84 | 5,443,035 | +0.53(+1.14%) |
Dec 16, 2010 | 45.93 | 46.35 | 45.55 | 46.31 | 2,046,387 | +0.46(+1.00%) |
Dec 15, 2010 | 45.64 | 46.07 | 45.48 | 45.85 | 3,811,924 | +0.22(+0.48%) |
Dec 14, 2010 | 44.80 | 45.78 | 44.58 | 45.63 | 3,997,678 | +1.00(+2.23%) |
Dec 13, 2010 | 44.45 | 44.84 | 44.02 | 44.63 | 3,016,176 | +0.38(+0.86%) |
Dec 10, 2010 | 43.96 | 44.45 | 43.82 | 44.26 | 2,953,731 | +0.32(+0.73%) |
Dec 09, 2010 | 43.77 | 44.07 | 43.55 | 43.94 | 3,593,737 | +0.44(+1.01%) |
Dec 08, 2010 | 43.54 | 43.80 | 43.26 | 43.50 | 2,642,758 | -0.03(-0.07%) |
Dec 07, 2010 | 43.30 | 43.95 | 43.26 | 43.53 | 4,301,135 | +0.66(+1.53%) |
Dec 06, 2010 | 42.58 | 43.05 | 42.23 | 42.87 | 2,033,511 | +0.11(+0.26%) |
Dec 03, 2010 | 42.13 | 42.77 | 42.11 | 42.76 | 2,459,873 | +0.22(+0.52%) |
Dec 02, 2010 | 41.99 | 42.59 | 41.77 | 42.54 | 2,966,858 | +0.59(+1.40%) |