Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 50.28 | 50.32 | 49.46 | 49.84 | 960,061 | -0.45(-0.89%) |
Feb 25, 2011 | 49.60 | 50.31 | 49.51 | 50.29 | 1,002,428 | +0.81(+1.64%) |
Feb 24, 2011 | 48.66 | 49.70 | 48.46 | 49.48 | 1,512,574 | +0.60(+1.23%) |
Feb 23, 2011 | 49.50 | 49.50 | 48.04 | 48.88 | 2,376,722 | -0.82(-1.65%) |
Feb 22, 2011 | 50.88 | 51.24 | 49.70 | 49.70 | 2,296,308 | -1.90(-3.68%) |
Feb 18, 2011 | 50.34 | 51.61 | 50.21 | 51.60 | 3,588,703 | +1.26(+2.50%) |
Feb 17, 2011 | 50.45 | 50.61 | 50.21 | 50.34 | 2,182,495 | -0.18(-0.36%) |
Feb 16, 2011 | 50.09 | 50.64 | 49.68 | 50.52 | 1,706,699 | +0.69(+1.38%) |
Feb 15, 2011 | 49.59 | 50.02 | 49.26 | 49.83 | 2,229,273 | +0.11(+0.22%) |
Feb 14, 2011 | 49.90 | 50.49 | 49.70 | 49.72 | 3,389,677 | -0.16(-0.32%) |
Feb 11, 2011 | 49.99 | 50.21 | 49.50 | 49.88 | 2,706,486 | -0.33(-0.66%) |
Feb 10, 2011 | 48.50 | 50.31 | 48.30 | 50.21 | 5,402,381 | +1.32(+2.70%) |
Feb 09, 2011 | 47.61 | 49.35 | 47.47 | 48.89 | 5,173,272 | +1.39(+2.93%) |
Feb 08, 2011 | 47.14 | 47.63 | 46.90 | 47.50 | 2,832,568 | +0.51(+1.09%) |
Feb 07, 2011 | 45.55 | 47.05 | 45.48 | 46.99 | 3,185,579 | +1.52(+3.34%) |
Feb 04, 2011 | 46.11 | 46.11 | 45.00 | 45.47 | 2,524,342 | -0.54(-1.17%) |
Feb 03, 2011 | 46.25 | 46.65 | 45.95 | 46.01 | 1,497,055 | -0.36(-0.78%) |
Feb 02, 2011 | 46.30 | 46.90 | 46.02 | 46.37 | 2,732,880 | +0.07(+0.15%) |
Feb 01, 2011 | 45.23 | 46.67 | 45.20 | 46.30 | 4,675,617 | +1.75(+3.93%) |
Jan 31, 2011 | 45.16 | 46.55 | 44.32 | 44.55 | 6,055,075 | -1.67(-3.61%) |
Jan 28, 2011 | 46.86 | 47.47 | 45.60 | 46.22 | 2,508,275 | -0.52(-1.10%) |
Jan 27, 2011 | 45.72 | 46.91 | 45.72 | 46.73 | 2,360,798 | +1.12(+2.47%) |
Jan 26, 2011 | 45.53 | 46.44 | 45.53 | 45.61 | 2,175,114 | -0.11(-0.24%) |
Jan 25, 2011 | 45.60 | 45.79 | 45.14 | 45.72 | 1,111,353 | -0.11(-0.24%) |
Jan 24, 2011 | 44.94 | 46.01 | 44.34 | 45.83 | 2,513,914 | +0.82(+1.82%) |
Jan 21, 2011 | 46.29 | 46.33 | 44.68 | 45.01 | 2,152,678 | -0.81(-1.77%) |
Jan 20, 2011 | 46.35 | 46.35 | 45.37 | 45.82 | 1,685,432 | -0.68(-1.46%) |
Jan 19, 2011 | 46.13 | 46.80 | 46.11 | 46.50 | 1,756,928 | +0.15(+0.32%) |
Jan 18, 2011 | 46.33 | 46.67 | 45.79 | 46.35 | 1,961,476 | +0.15(+0.32%) |
Jan 14, 2011 | 45.15 | 46.26 | 45.15 | 46.20 | 2,416,368 | +1.02(+2.26%) |
Jan 13, 2011 | 45.30 | 45.38 | 44.95 | 45.18 | 1,915,683 | +0.03(+0.07%) |
Jan 12, 2011 | 45.12 | 45.59 | 44.32 | 45.15 | 1,622,215 | +0.17(+0.38%) |
Jan 11, 2011 | 45.05 | 45.38 | 44.75 | 44.98 | 2,143,919 | +0.07(+0.17%) |
Jan 10, 2011 | 45.03 | 45.32 | 43.20 | 44.91 | 6,204,671 | -0.88(-1.93%) |
Jan 07, 2011 | 46.74 | 46.95 | 45.29 | 45.79 | 2,428,293 | -0.93(-1.99%) |
Jan 06, 2011 | 47.97 | 47.97 | 46.22 | 46.72 | 3,768,724 | -1.64(-3.39%) |
Jan 05, 2011 | 46.77 | 48.78 | 46.50 | 48.36 | 2,953,647 | +1.48(+3.16%) |
Jan 04, 2011 | 46.96 | 47.16 | 46.42 | 46.88 | 1,374,541 | -0.01(-0.02%) |
Jan 03, 2011 | 46.75 | 47.94 | 46.69 | 46.89 | 1,917,916 | +0.63(+1.36%) |
Dec 31, 2010 | 45.99 | 46.27 | 45.61 | 46.26 | 1,003,334 | +0.24(+0.52%) |
Dec 30, 2010 | 45.94 | 47.08 | 45.83 | 46.02 | 1,448,866 | +0.23(+0.50%) |
Dec 29, 2010 | 45.77 | 46.16 | 45.61 | 45.79 | 913,473 | -0.04(-0.09%) |
Dec 28, 2010 | 45.93 | 46.18 | 45.61 | 45.83 | 664,286 | -0.09(-0.20%) |
Dec 27, 2010 | 45.66 | 46.08 | 45.40 | 45.92 | 577,931 | +0.07(+0.15%) |
Dec 23, 2010 | 45.79 | 46.08 | 45.63 | 45.85 | 919,560 | -0.05(-0.11%) |
Dec 22, 2010 | 45.76 | 45.99 | 45.71 | 45.90 | 835,027 | +0.12(+0.27%) |
Dec 21, 2010 | 45.92 | 45.92 | 45.60 | 45.78 | 1,072,736 | +0.14(+0.31%) |
Dec 20, 2010 | 45.85 | 45.97 | 44.69 | 45.64 | 2,091,907 | -0.03(-0.07%) |
Dec 17, 2010 | 45.57 | 45.76 | 45.22 | 45.67 | 2,497,401 | +0.29(+0.64%) |
Dec 16, 2010 | 44.67 | 45.59 | 44.53 | 45.38 | 2,374,591 | +0.85(+1.91%) |
Dec 15, 2010 | 44.79 | 44.91 | 44.23 | 44.53 | 777,700 | -0.27(-0.60%) |
Dec 14, 2010 | 44.64 | 45.08 | 44.58 | 44.80 | 1,172,606 | +0.17(+0.38%) |
Dec 13, 2010 | 44.93 | 45.05 | 44.60 | 44.63 | 1,188,367 | -0.02(-0.03%) |
Dec 10, 2010 | 44.62 | 44.73 | 44.19 | 44.65 | 1,062,437 | +0.24(+0.53%) |
Dec 09, 2010 | 44.80 | 44.89 | 44.23 | 44.41 | 807,781 | -0.29(-0.65%) |
Dec 08, 2010 | 44.82 | 44.95 | 44.46 | 44.70 | 818,692 | +0.11(+0.25%) |
Dec 07, 2010 | 45.32 | 45.40 | 44.57 | 44.59 | 1,103,930 | -0.36(-0.80%) |
Dec 06, 2010 | 45.29 | 45.48 | 44.82 | 44.95 | 1,405,692 | -0.23(-0.51%) |
Dec 03, 2010 | 44.44 | 45.48 | 44.36 | 45.18 | 2,096,252 | +0.69(+1.55%) |
Dec 02, 2010 | 44.27 | 44.69 | 44.10 | 44.49 | 1,838,144 | +0.42(+0.95%) |