Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 47.90 | 48.06 | 47.73 | 48.00 | 279,865 | +0.29(+0.61%) |
Feb 25, 2011 | 47.38 | 47.74 | 47.33 | 47.70 | 233,829 | +0.53(+1.12%) |
Feb 24, 2011 | 47.18 | 47.33 | 46.75 | 47.18 | 272,526 | -0.03(-0.07%) |
Feb 23, 2011 | 47.48 | 47.59 | 46.90 | 47.21 | 366,149 | -0.31(-0.65%) |
Feb 22, 2011 | 48.00 | 48.28 | 47.41 | 47.52 | 374,972 | -1.02(-2.11%) |
Feb 18, 2011 | 48.50 | 48.59 | 48.37 | 48.54 | 170,766 | +0.09(+0.18%) |
Feb 17, 2011 | 48.17 | 48.50 | 48.09 | 48.45 | 316,252 | +0.16(+0.33%) |
Feb 16, 2011 | 48.16 | 48.35 | 48.09 | 48.29 | 169,698 | +0.30(+0.62%) |
Feb 15, 2011 | 48.02 | 48.07 | 47.87 | 48.00 | 193,111 | -0.17(-0.34%) |
Feb 14, 2011 | 48.02 | 48.19 | 47.96 | 48.16 | 186,528 | +0.15(+0.31%) |
Feb 11, 2011 | 47.56 | 48.07 | 47.53 | 48.01 | 162,439 | +0.29(+0.61%) |
Feb 10, 2011 | 47.45 | 47.77 | 47.35 | 47.72 | 246,240 | +0.04(+0.08%) |
Feb 09, 2011 | 47.70 | 47.80 | 47.46 | 47.68 | 336,464 | -0.13(-0.28%) |
Feb 08, 2011 | 47.63 | 47.84 | 47.54 | 47.81 | 554,181 | +0.21(+0.45%) |
Feb 07, 2011 | 47.41 | 47.74 | 47.41 | 47.60 | 283,575 | +0.31(+0.65%) |
Feb 04, 2011 | 47.19 | 47.30 | 46.97 | 47.29 | 227,301 | +0.13(+0.27%) |
Feb 03, 2011 | 47.00 | 47.22 | 46.74 | 47.17 | 218,514 | +0.10(+0.22%) |
Feb 02, 2011 | 47.04 | 47.18 | 47.02 | 47.07 | 216,222 | -0.09(-0.18%) |
Feb 01, 2011 | 46.70 | 47.22 | 46.68 | 47.15 | 206,271 | +0.76(+1.63%) |
Jan 31, 2011 | 46.18 | 46.44 | 46.11 | 46.40 | 231,182 | +0.33(+0.72%) |
Jan 28, 2011 | 46.91 | 47.00 | 46.00 | 46.07 | 367,587 | -0.83(-1.76%) |
Jan 27, 2011 | 46.78 | 46.95 | 46.70 | 46.89 | 276,890 | +0.13(+0.29%) |
Jan 26, 2011 | 46.64 | 46.88 | 46.59 | 46.76 | 310,980 | +0.23(+0.49%) |
Jan 25, 2011 | 46.37 | 46.59 | 46.18 | 46.53 | 155,901 | +0.02(+0.03%) |
Jan 24, 2011 | 46.23 | 46.55 | 46.21 | 46.52 | 258,033 | +0.26(+0.57%) |
Jan 21, 2011 | 46.41 | 46.55 | 46.20 | 46.25 | 157,641 | +0.10(+0.22%) |
Jan 20, 2011 | 46.15 | 46.27 | 45.83 | 46.15 | 205,249 | -0.08(-0.17%) |
Jan 19, 2011 | 46.71 | 46.71 | 46.13 | 46.23 | 173,370 | -0.50(-1.06%) |
Jan 18, 2011 | 46.59 | 46.77 | 46.54 | 46.73 | 222,259 | +0.11(+0.24%) |
Jan 14, 2011 | 46.25 | 46.63 | 46.22 | 46.62 | 405,771 | +0.31(+0.66%) |
Jan 13, 2011 | 46.40 | 46.43 | 46.20 | 46.31 | 214,389 | -0.08(-0.17%) |
Jan 12, 2011 | 46.28 | 46.43 | 46.18 | 46.39 | 219,786 | +0.42(+0.91%) |
Jan 11, 2011 | 45.98 | 46.07 | 45.80 | 45.97 | 267,263 | +0.17(+0.38%) |
Jan 10, 2011 | 45.62 | 45.86 | 45.50 | 45.80 | 255,530 | -0.03(-0.07%) |
Jan 07, 2011 | 46.01 | 46.01 | 45.49 | 45.83 | 366,467 | -0.08(-0.18%) |
Jan 06, 2011 | 46.04 | 46.06 | 45.78 | 45.91 | 836,272 | -0.09(-0.20%) |
Jan 05, 2011 | 45.66 | 46.02 | 45.59 | 46.00 | 260,652 | +0.24(+0.53%) |
Jan 04, 2011 | 45.93 | 45.94 | 45.48 | 45.76 | 611,567 | -0.06(-0.12%) |
Jan 03, 2011 | 45.70 | 46.00 | 45.69 | 45.81 | 297,252 | +0.46(+1.02%) |
Dec 31, 2010 | 45.28 | 45.39 | 45.22 | 45.35 | 163,426 | -0.01(-0.02%) |
Dec 30, 2010 | 45.38 | 45.46 | 45.29 | 45.36 | 333,182 | -0.03(-0.07%) |
Dec 29, 2010 | 45.41 | 45.49 | 45.37 | 45.39 | 286,078 | +0.06(+0.12%) |
Dec 28, 2010 | 45.41 | 45.41 | 45.24 | 45.33 | 179,840 | +0.04(+0.09%) |
Dec 27, 2010 | 45.14 | 45.33 | 45.08 | 45.30 | 154,276 | +0.02(+0.03%) |
Dec 23, 2010 | 45.30 | 45.35 | 45.18 | 45.28 | 190,107 | -0.07(-0.16%) |
Dec 22, 2010 | 45.27 | 45.36 | 45.22 | 45.35 | 315,170 | +0.16(+0.35%) |
Dec 21, 2010 | 45.08 | 45.24 | 45.04 | 45.19 | 247,910 | +0.29(+0.65%) |
Dec 20, 2010 | 44.96 | 45.01 | 44.70 | 44.90 | 230,386 | +0.08(+0.17%) |
Dec 17, 2010 | 44.72 | 44.87 | 44.65 | 44.83 | 264,639 | +0.09(+0.19%) |
Dec 16, 2010 | 44.51 | 44.77 | 44.37 | 44.74 | 273,326 | +0.27(+0.60%) |
Dec 15, 2010 | 44.62 | 44.78 | 44.41 | 44.47 | 288,155 | -0.20(-0.46%) |
Dec 14, 2010 | 44.68 | 44.87 | 44.54 | 44.68 | 210,950 | +0.04(+0.09%) |
Dec 13, 2010 | 44.86 | 44.86 | 44.62 | 44.64 | 223,632 | +0.01(+0.02%) |
Dec 10, 2010 | 44.47 | 44.65 | 44.36 | 44.63 | 178,393 | +0.28(+0.64%) |
Dec 09, 2010 | 44.44 | 44.44 | 44.15 | 44.35 | 182,811 | +0.16(+0.37%) |
Dec 08, 2010 | 44.11 | 44.22 | 43.92 | 44.18 | 206,856 | +0.14(+0.32%) |
Dec 07, 2010 | 44.47 | 44.49 | 44.03 | 44.04 | 194,945 | +0.02(+0.04%) |
Dec 06, 2010 | 43.96 | 44.12 | 43.94 | 44.03 | 289,974 | -0.03(-0.07%) |
Dec 03, 2010 | 43.74 | 44.11 | 43.74 | 44.06 | 209,109 | +0.13(+0.30%) |
Dec 02, 2010 | 43.46 | 43.95 | 43.43 | 43.92 | 208,482 | +0.57(+1.32%) |