Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.47 | 48.51 | 47.60 | 47.82 | 1,862,271 | +0.56(+1.19%) |
Feb 25, 2011 | 46.71 | 47.37 | 46.70 | 47.25 | 905,653 | +0.34(+0.73%) |
Feb 24, 2011 | 46.91 | 47.15 | 46.51 | 46.91 | 1,342,586 | +0.12(+0.25%) |
Feb 23, 2011 | 47.22 | 47.44 | 46.67 | 46.80 | 1,892,423 | -0.10(-0.22%) |
Feb 22, 2011 | 47.36 | 47.60 | 46.85 | 46.90 | 1,554,142 | -0.85(-1.77%) |
Feb 18, 2011 | 47.55 | 47.98 | 47.44 | 47.75 | 1,070,278 | -0.20(-0.41%) |
Feb 17, 2011 | 47.69 | 48.04 | 47.61 | 47.94 | 752,548 | +0.09(+0.18%) |
Feb 16, 2011 | 47.06 | 47.93 | 47.05 | 47.86 | 1,150,348 | +0.91(+1.94%) |
Feb 15, 2011 | 46.99 | 47.30 | 46.79 | 46.95 | 1,596,862 | -0.60(-1.25%) |
Feb 14, 2011 | 47.37 | 47.67 | 47.20 | 47.54 | 1,501,806 | +0.02(+0.03%) |
Feb 11, 2011 | 47.27 | 47.77 | 47.17 | 47.53 | 1,358,637 | +0.61(+1.30%) |
Feb 10, 2011 | 46.40 | 47.06 | 46.24 | 46.92 | 1,134,730 | +0.03(+0.07%) |
Feb 09, 2011 | 46.69 | 47.02 | 46.68 | 46.89 | 815,160 | -0.02(-0.03%) |
Feb 08, 2011 | 46.69 | 47.01 | 46.41 | 46.90 | 930,689 | +0.24(+0.52%) |
Feb 07, 2011 | 46.33 | 46.75 | 46.29 | 46.66 | 1,382,633 | +0.13(+0.27%) |
Feb 04, 2011 | 46.14 | 46.60 | 46.05 | 46.53 | 1,759,119 | +0.33(+0.72%) |
Feb 03, 2011 | 46.73 | 46.40 | 45.91 | 46.20 | 2,819,352 | -0.53(-1.13%) |
Feb 02, 2011 | 46.94 | 47.00 | 46.61 | 46.73 | 4,070,261 | +0.17(+0.36%) |
Feb 01, 2011 | 46.07 | 46.59 | 45.91 | 46.56 | 3,005,658 | +0.83(+1.81%) |
Jan 31, 2011 | 45.79 | 46.04 | 45.60 | 45.73 | 2,337,708 | +0.53(+1.17%) |
Jan 28, 2011 | 45.95 | 46.16 | 44.97 | 45.20 | 4,526,256 | -0.10(-0.23%) |
Jan 27, 2011 | 45.20 | 45.52 | 45.01 | 45.31 | 2,344,851 | +0.71(+1.59%) |
Jan 26, 2011 | 44.53 | 44.63 | 44.17 | 44.60 | 3,248,909 | +1.03(+2.36%) |
Jan 25, 2011 | 43.62 | 43.91 | 43.51 | 43.57 | 1,694,916 | -0.29(-0.67%) |
Jan 24, 2011 | 43.28 | 43.86 | 43.27 | 43.86 | 1,697,926 | +0.86(+2.00%) |
Jan 21, 2011 | 43.35 | 43.36 | 42.87 | 43.00 | 1,328,641 | +0.02(+0.06%) |
Jan 20, 2011 | 42.76 | 43.09 | 42.39 | 42.98 | 2,120,389 | +0.01(+0.02%) |
Jan 19, 2011 | 43.57 | 43.59 | 42.87 | 42.97 | 1,790,503 | -0.01(-0.02%) |
Jan 18, 2011 | 42.91 | 43.21 | 42.72 | 42.98 | 1,955,585 | +0.64(+1.51%) |
Jan 14, 2011 | 42.42 | 42.51 | 42.16 | 42.34 | 3,394,198 | -0.77(-1.80%) |
Jan 13, 2011 | 41.37 | 43.20 | 40.69 | 43.11 | 10,093,615 | +2.69(+6.64%) |
Jan 12, 2011 | 40.05 | 40.47 | 39.91 | 40.43 | 2,093,841 | +0.71(+1.79%) |
Jan 11, 2011 | 39.38 | 39.82 | 39.25 | 39.71 | 3,135,996 | +1.20(+3.12%) |
Jan 10, 2011 | 38.29 | 38.59 | 38.20 | 38.51 | 1,610,780 | -0.47(-1.20%) |
Jan 07, 2011 | 39.22 | 39.38 | 38.71 | 38.98 | 1,628,417 | -0.31(-0.78%) |
Jan 06, 2011 | 39.54 | 39.75 | 39.16 | 39.29 | 2,623,512 | -0.47(-1.19%) |
Jan 05, 2011 | 39.13 | 39.78 | 39.13 | 39.76 | 2,147,948 | -0.58(-1.45%) |
Jan 04, 2011 | 40.25 | 40.35 | 39.93 | 40.35 | 1,384,921 | -0.13(-0.33%) |
Jan 03, 2011 | 40.01 | 40.52 | 39.98 | 40.48 | 1,329,185 | +0.51(+1.26%) |
Dec 31, 2010 | 39.75 | 40.11 | 39.71 | 39.98 | 520,158 | +0.26(+0.66%) |
Dec 30, 2010 | 39.94 | 40.19 | 39.59 | 39.71 | 381,789 | -0.38(-0.95%) |
Dec 29, 2010 | 39.88 | 40.14 | 39.74 | 40.09 | 752,154 | +0.23(+0.57%) |
Dec 28, 2010 | 40.13 | 40.13 | 39.71 | 39.86 | 525,819 | -0.06(-0.16%) |
Dec 27, 2010 | 39.68 | 39.98 | 39.53 | 39.93 | 662,179 | +0.24(+0.60%) |
Dec 23, 2010 | 39.49 | 39.80 | 39.49 | 39.69 | 811,525 | +0.06(+0.14%) |
Dec 22, 2010 | 39.49 | 39.64 | 39.41 | 39.64 | 490,748 | +0.02(+0.04%) |
Dec 21, 2010 | 40.01 | 40.01 | 39.56 | 39.62 | 1,083,994 | +0.50(+1.27%) |
Dec 20, 2010 | 39.30 | 39.31 | 38.96 | 39.12 | 1,559,767 | -0.37(-0.94%) |
Dec 17, 2010 | 39.83 | 39.85 | 39.41 | 39.49 | 1,850,825 | +0.40(+1.03%) |
Dec 16, 2010 | 39.04 | 39.12 | 38.96 | 39.09 | 1,304,496 | +0.18(+0.47%) |
Dec 15, 2010 | 39.02 | 39.30 | 38.85 | 38.91 | 1,005,819 | -0.39(-1.00%) |
Dec 14, 2010 | 39.50 | 39.65 | 39.20 | 39.30 | 1,813,178 | +0.28(+0.73%) |
Dec 13, 2010 | 39.11 | 39.35 | 38.96 | 39.02 | 1,117,366 | +0.31(+0.80%) |
Dec 10, 2010 | 38.51 | 38.74 | 38.37 | 38.71 | 784,959 | -0.02(-0.04%) |
Dec 09, 2010 | 38.44 | 38.73 | 38.07 | 38.73 | 1,976,395 | +0.22(+0.57%) |
Dec 08, 2010 | 38.28 | 38.56 | 38.16 | 38.51 | 974,704 | -0.16(-0.41%) |
Dec 07, 2010 | 39.26 | 39.29 | 38.66 | 38.66 | 1,077,192 | +0.09(+0.25%) |
Dec 06, 2010 | 38.39 | 38.69 | 38.31 | 38.57 | 1,196,634 | -0.14(-0.37%) |
Dec 03, 2010 | 38.58 | 38.91 | 38.51 | 38.71 | 2,043,539 | +0.83(+2.19%) |
Dec 02, 2010 | 37.25 | 37.97 | 37.24 | 37.88 | 1,995,412 | +0.29(+0.78%) |