Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.86 | 48.98 | 47.45 | 47.58 | 1,197,304 | -0.82(-1.69%) |
Feb 25, 2011 | 48.56 | 48.73 | 47.43 | 48.40 | 1,235,555 | +0.10(+0.21%) |
Feb 24, 2011 | 46.45 | 48.49 | 46.10 | 48.30 | 1,370,487 | +2.38(+5.18%) |
Feb 23, 2011 | 47.41 | 47.68 | 44.59 | 45.92 | 1,778,986 | -1.12(-2.38%) |
Feb 22, 2011 | 48.28 | 49.10 | 46.94 | 47.04 | 1,975,476 | -2.08(-4.23%) |
Feb 18, 2011 | 51.66 | 51.91 | 48.84 | 49.12 | 2,045,605 | -3.58(-6.79%) |
Feb 17, 2011 | 51.96 | 53.18 | 51.01 | 52.70 | 1,292,370 | +1.39(+2.71%) |
Feb 16, 2011 | 50.79 | 51.72 | 50.39 | 51.31 | 1,200,066 | +1.31(+2.62%) |
Feb 15, 2011 | 52.00 | 52.60 | 49.69 | 50.00 | 1,860,043 | -2.02(-3.88%) |
Feb 14, 2011 | 52.18 | 53.31 | 51.60 | 52.02 | 2,153,282 | -0.45(-0.86%) |
Feb 11, 2011 | 49.75 | 52.49 | 48.25 | 52.47 | 3,230,289 | +2.98(+6.02%) |
Feb 10, 2011 | 46.39 | 49.89 | 46.31 | 49.49 | 2,089,335 | +2.12(+4.48%) |
Feb 09, 2011 | 47.42 | 48.16 | 46.95 | 47.37 | 1,473,301 | -0.32(-0.67%) |
Feb 08, 2011 | 45.28 | 48.28 | 45.28 | 47.69 | 4,827,078 | +2.55(+5.65%) |
Feb 07, 2011 | 45.46 | 46.26 | 44.82 | 45.14 | 2,294,706 | +0.57(+1.28%) |
Feb 04, 2011 | 44.02 | 44.95 | 43.60 | 44.57 | 842,824 | +0.51(+1.16%) |
Feb 03, 2011 | 44.10 | 44.35 | 43.44 | 44.06 | 682,544 | +0.32(+0.73%) |
Feb 02, 2011 | 43.28 | 44.81 | 42.86 | 43.74 | 1,167,897 | +0.92(+2.15%) |
Feb 01, 2011 | 43.80 | 44.00 | 42.67 | 42.82 | 1,744,111 | -0.44(-1.02%) |
Jan 31, 2011 | 43.02 | 43.71 | 43.00 | 43.26 | 1,189,172 | +0.02(+0.05%) |
Jan 28, 2011 | 45.04 | 45.08 | 42.50 | 43.24 | 1,613,689 | -1.51(-3.37%) |
Jan 27, 2011 | 46.35 | 46.35 | 44.10 | 44.75 | 1,291,854 | -0.92(-2.01%) |
Jan 26, 2011 | 45.61 | 46.40 | 45.01 | 45.67 | 1,653,263 | +0.96(+2.14%) |
Jan 25, 2011 | 45.36 | 45.49 | 43.81 | 44.71 | 1,013,990 | -0.42(-0.93%) |
Jan 24, 2011 | 42.81 | 45.27 | 42.69 | 45.13 | 1,790,137 | +0.62(+1.39%) |
Jan 21, 2011 | 46.75 | 46.86 | 44.48 | 44.51 | 1,294,316 | -1.46(-3.18%) |
Jan 20, 2011 | 45.65 | 46.98 | 44.76 | 45.97 | 1,703,240 | -0.19(-0.41%) |
Jan 19, 2011 | 46.62 | 47.44 | 45.36 | 46.16 | 4,157,851 | -3.00(-6.10%) |
Jan 18, 2011 | 48.11 | 49.34 | 47.68 | 49.16 | 2,373,083 | +1.23(+2.57%) |
Jan 14, 2011 | 47.08 | 47.98 | 46.70 | 47.93 | 1,760,431 | +0.36(+0.76%) |
Jan 13, 2011 | 47.59 | 48.46 | 46.60 | 47.57 | 2,517,862 | -2.10(-4.23%) |
Jan 12, 2011 | 48.44 | 49.70 | 47.83 | 49.67 | 1,900,118 | +1.63(+3.39%) |
Jan 11, 2011 | 48.00 | 48.47 | 47.51 | 48.04 | 1,470,273 | +0.99(+2.10%) |
Jan 10, 2011 | 46.84 | 47.41 | 46.04 | 47.05 | 1,414,611 | +0.80(+1.73%) |
Jan 07, 2011 | 46.22 | 47.20 | 45.29 | 46.25 | 1,991,147 | +0.30(+0.65%) |
Jan 06, 2011 | 45.44 | 46.82 | 45.20 | 45.95 | 2,081,541 | +1.39(+3.12%) |
Jan 05, 2011 | 43.95 | 44.95 | 43.51 | 44.56 | 1,333,441 | +0.42(+0.95%) |
Jan 04, 2011 | 44.92 | 45.81 | 43.68 | 44.14 | 2,494,751 | +0.48(+1.10%) |
Jan 03, 2011 | 43.68 | 44.90 | 43.39 | 43.66 | 1,813,672 | +0.70(+1.63%) |
Dec 31, 2010 | 42.95 | 43.50 | 42.60 | 42.96 | 815,729 | -0.31(-0.72%) |
Dec 30, 2010 | 43.20 | 43.65 | 42.90 | 43.27 | 910,142 | +0.16(+0.37%) |
Dec 29, 2010 | 43.60 | 44.00 | 42.92 | 43.11 | 917,226 | -0.48(-1.10%) |
Dec 28, 2010 | 43.53 | 43.75 | 42.35 | 43.59 | 1,147,691 | +0.34(+0.79%) |
Dec 27, 2010 | 43.57 | 43.57 | 42.13 | 43.25 | 1,111,962 | +0.01(+0.02%) |
Dec 23, 2010 | 42.57 | 44.24 | 42.40 | 43.24 | 3,156,127 | +1.73(+4.17%) |
Dec 22, 2010 | 40.35 | 41.79 | 40.00 | 41.51 | 2,252,650 | +1.15(+2.85%) |
Dec 21, 2010 | 41.39 | 41.55 | 40.03 | 40.36 | 3,034,338 | -1.40(-3.35%) |
Dec 20, 2010 | 41.23 | 42.10 | 40.10 | 41.76 | 2,620,725 | +1.25(+3.09%) |
Dec 17, 2010 | 41.47 | 41.50 | 40.28 | 40.51 | 3,017,368 | +0.43(+1.07%) |
Dec 16, 2010 | 43.42 | 44.20 | 39.54 | 40.08 | 7,028,570 | -2.70(-6.31%) |
Dec 15, 2010 | 42.42 | 44.42 | 42.40 | 42.78 | 3,833,552 | +0.59(+1.40%) |
Dec 14, 2010 | 47.00 | 48.16 | 41.45 | 42.19 | 9,505,124 | -7.78(-15.57%) |
Dec 13, 2010 | 49.29 | 50.95 | 48.95 | 49.97 | 3,465,174 | +1.54(+3.18%) |
Dec 10, 2010 | 46.53 | 48.69 | 46.11 | 48.43 | 2,832,171 | +2.11(+4.56%) |
Dec 09, 2010 | 46.55 | 46.55 | 45.61 | 46.32 | 1,097,159 | +0.38(+0.83%) |
Dec 08, 2010 | 47.70 | 48.79 | 45.54 | 45.94 | 2,985,591 | -0.75(-1.61%) |
Dec 07, 2010 | 47.96 | 47.98 | 46.43 | 46.69 | 1,129,598 | -0.45(-0.95%) |
Dec 06, 2010 | 46.68 | 47.62 | 46.20 | 47.14 | 1,268,980 | +0.49(+1.05%) |
Dec 03, 2010 | 44.72 | 47.68 | 44.58 | 46.65 | 2,548,793 | +1.58(+3.51%) |
Dec 02, 2010 | 45.00 | 45.75 | 44.88 | 45.07 | 1,232,312 | +0.12(+0.27%) |