Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 45.82 | 46.23 | 45.17 | 45.40 | 464,173 | -0.33(-0.72%) |
Feb 25, 2011 | 44.30 | 45.80 | 44.30 | 45.73 | 469,068 | +1.72(+3.91%) |
Feb 24, 2011 | 43.41 | 44.13 | 43.10 | 44.01 | 494,446 | +0.46(+1.06%) |
Feb 23, 2011 | 44.05 | 44.05 | 42.51 | 43.55 | 536,196 | -0.56(-1.27%) |
Feb 22, 2011 | 45.08 | 45.22 | 43.98 | 44.11 | 314,500 | -1.57(-3.44%) |
Feb 18, 2011 | 46.73 | 46.73 | 45.59 | 45.68 | 287,950 | -1.07(-2.29%) |
Feb 17, 2011 | 46.09 | 47.06 | 45.91 | 46.75 | 337,585 | +0.49(+1.06%) |
Feb 16, 2011 | 45.68 | 46.41 | 45.43 | 46.26 | 298,178 | +0.53(+1.16%) |
Feb 15, 2011 | 46.34 | 46.56 | 45.66 | 45.73 | 255,082 | -0.79(-1.70%) |
Feb 14, 2011 | 45.84 | 46.66 | 45.74 | 46.52 | 367,168 | +0.72(+1.57%) |
Feb 11, 2011 | 45.15 | 45.85 | 44.87 | 45.80 | 282,298 | +0.43(+0.95%) |
Feb 10, 2011 | 45.45 | 45.62 | 44.85 | 45.37 | 368,086 | -0.40(-0.87%) |
Feb 09, 2011 | 45.72 | 45.91 | 45.49 | 45.77 | 220,112 | -0.09(-0.20%) |
Feb 08, 2011 | 45.60 | 45.88 | 45.17 | 45.86 | 288,533 | +0.25(+0.55%) |
Feb 07, 2011 | 45.98 | 46.09 | 45.45 | 45.61 | 467,652 | -0.13(-0.28%) |
Feb 04, 2011 | 44.71 | 45.85 | 44.49 | 45.74 | 460,001 | +1.00(+2.24%) |
Feb 03, 2011 | 45.00 | 45.14 | 44.28 | 44.74 | 470,277 | -0.34(-0.75%) |
Feb 02, 2011 | 44.86 | 45.48 | 44.68 | 45.08 | 625,940 | +0.19(+0.42%) |
Feb 01, 2011 | 44.75 | 45.14 | 44.54 | 44.89 | 540,194 | +0.41(+0.92%) |
Jan 31, 2011 | 45.00 | 45.47 | 43.59 | 44.48 | 864,971 | +0.83(+1.90%) |
Jan 28, 2011 | 44.62 | 44.75 | 43.10 | 43.65 | 722,616 | -0.99(-2.22%) |
Jan 27, 2011 | 44.33 | 45.10 | 44.11 | 44.64 | 853,162 | +0.44(+1.00%) |
Jan 26, 2011 | 45.98 | 46.50 | 43.13 | 44.20 | 3,169,231 | -3.42(-7.18%) |
Jan 25, 2011 | 47.74 | 47.74 | 46.70 | 47.62 | 1,012,346 | -0.14(-0.29%) |
Jan 24, 2011 | 47.46 | 48.12 | 47.24 | 47.76 | 766,869 | +0.24(+0.51%) |
Jan 21, 2011 | 47.88 | 48.16 | 47.42 | 47.52 | 406,867 | -0.21(-0.44%) |
Jan 20, 2011 | 48.22 | 48.59 | 46.98 | 47.73 | 606,449 | -0.77(-1.59%) |
Jan 19, 2011 | 49.47 | 49.64 | 48.40 | 48.50 | 560,031 | -1.12(-2.26%) |
Jan 18, 2011 | 49.64 | 50.21 | 49.38 | 49.62 | 542,457 | -0.25(-0.50%) |
Jan 14, 2011 | 49.67 | 50.27 | 49.67 | 49.87 | 493,072 | +0.06(+0.12%) |
Jan 13, 2011 | 49.83 | 49.99 | 49.22 | 49.81 | 308,339 | +0.02(+0.04%) |
Jan 12, 2011 | 49.73 | 49.95 | 49.18 | 49.79 | 260,199 | +0.35(+0.71%) |
Jan 11, 2011 | 49.26 | 49.73 | 49.08 | 49.44 | 438,158 | +0.36(+0.73%) |
Jan 10, 2011 | 48.80 | 49.11 | 48.42 | 49.08 | 512,371 | +0.16(+0.33%) |
Jan 07, 2011 | 49.38 | 49.75 | 48.45 | 48.92 | 516,545 | -0.32(-0.65%) |
Jan 06, 2011 | 47.65 | 49.77 | 47.64 | 49.24 | 989,917 | +1.71(+3.60%) |
Jan 05, 2011 | 45.69 | 47.84 | 45.66 | 47.53 | 1,053,066 | +1.89(+4.14%) |
Jan 04, 2011 | 46.51 | 46.60 | 45.46 | 45.64 | 717,389 | -0.81(-1.74%) |
Jan 03, 2011 | 46.29 | 46.52 | 46.27 | 46.45 | 456,678 | +0.43(+0.93%) |
Dec 31, 2010 | 46.15 | 46.34 | 45.82 | 46.02 | 286,338 | -0.26(-0.56%) |
Dec 30, 2010 | 46.09 | 46.47 | 46.09 | 46.28 | 227,001 | +0.17(+0.37%) |
Dec 29, 2010 | 46.10 | 46.43 | 46.02 | 46.11 | 353,628 | -0.02(-0.04%) |
Dec 28, 2010 | 46.57 | 46.77 | 46.12 | 46.13 | 346,048 | -0.42(-0.90%) |
Dec 27, 2010 | 46.39 | 46.73 | 46.15 | 46.55 | 293,097 | +0.10(+0.22%) |
Dec 23, 2010 | 46.77 | 46.94 | 46.28 | 46.45 | 250,252 | -0.48(-1.02%) |
Dec 22, 2010 | 46.21 | 46.99 | 46.14 | 46.93 | 458,068 | +0.69(+1.49%) |
Dec 21, 2010 | 46.23 | 46.63 | 46.08 | 46.24 | 225,786 | +0.19(+0.41%) |
Dec 20, 2010 | 45.67 | 46.18 | 45.32 | 46.05 | 344,987 | +0.44(+0.96%) |
Dec 17, 2010 | 45.89 | 46.05 | 45.59 | 45.61 | 433,161 | -0.31(-0.68%) |
Dec 16, 2010 | 46.23 | 46.35 | 45.71 | 45.92 | 498,173 | -0.18(-0.39%) |
Dec 15, 2010 | 46.47 | 46.76 | 45.93 | 46.10 | 718,232 | -0.51(-1.09%) |
Dec 14, 2010 | 46.62 | 46.87 | 46.12 | 46.61 | 667,290 | +0.01(+0.02%) |
Dec 13, 2010 | 46.95 | 47.19 | 46.54 | 46.60 | 323,766 | -0.24(-0.51%) |
Dec 10, 2010 | 46.97 | 47.11 | 46.66 | 46.84 | 394,435 | -0.15(-0.32%) |
Dec 09, 2010 | 46.73 | 47.01 | 46.49 | 46.99 | 581,045 | +0.57(+1.23%) |
Dec 08, 2010 | 46.73 | 47.20 | 46.37 | 46.42 | 895,847 | -0.21(-0.45%) |
Dec 07, 2010 | 46.95 | 47.47 | 46.53 | 46.63 | 778,877 | +0.04(+0.09%) |
Dec 06, 2010 | 45.42 | 46.70 | 45.26 | 46.59 | 984,683 | +1.23(+2.71%) |
Dec 03, 2010 | 44.48 | 45.47 | 44.48 | 45.36 | 442,997 | +0.73(+1.64%) |
Dec 02, 2010 | 43.80 | 44.97 | 43.75 | 44.63 | 497,098 | +0.89(+2.03%) |