Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.33 | 48.73 | 48.12 | 48.35 | 5,621,251 | +0.22(+0.46%) |
Feb 25, 2011 | 48.47 | 48.51 | 48.02 | 48.12 | 5,696,033 | -0.14(-0.30%) |
Feb 24, 2011 | 47.97 | 48.59 | 47.84 | 48.27 | 7,934,066 | +0.14(+0.29%) |
Feb 23, 2011 | 48.97 | 49.33 | 47.71 | 48.13 | 10,961,776 | -0.75(-1.53%) |
Feb 22, 2011 | 49.51 | 49.70 | 48.68 | 48.88 | 8,986,144 | -1.22(-2.43%) |
Feb 18, 2011 | 50.10 | 50.44 | 49.85 | 50.10 | 7,691,346 | +0.09(+0.18%) |
Feb 17, 2011 | 49.35 | 50.04 | 49.24 | 50.00 | 5,855,020 | +0.44(+0.89%) |
Feb 16, 2011 | 49.04 | 49.66 | 49.04 | 49.57 | 6,497,480 | +0.56(+1.15%) |
Feb 15, 2011 | 48.99 | 49.26 | 48.60 | 49.00 | 5,914,778 | +0.00(+0.00%) |
Feb 14, 2011 | 49.20 | 49.34 | 48.86 | 49.00 | 4,998,273 | -0.34(-0.69%) |
Feb 11, 2011 | 48.90 | 49.55 | 48.73 | 49.34 | 6,485,091 | +0.36(+0.74%) |
Feb 10, 2011 | 48.28 | 49.13 | 48.19 | 48.98 | 7,963,250 | +0.47(+0.96%) |
Feb 09, 2011 | 48.45 | 48.52 | 47.79 | 48.52 | 4,698,634 | +0.07(+0.15%) |
Feb 08, 2011 | 48.21 | 48.52 | 48.04 | 48.45 | 4,549,687 | +0.14(+0.30%) |
Feb 07, 2011 | 48.30 | 48.43 | 47.85 | 48.30 | 7,350,526 | -0.06(-0.12%) |
Feb 04, 2011 | 48.44 | 48.53 | 47.88 | 48.36 | 4,548,514 | +0.03(+0.07%) |
Feb 03, 2011 | 48.15 | 48.50 | 48.08 | 48.33 | 6,251,896 | +0.16(+0.34%) |
Feb 02, 2011 | 48.65 | 48.69 | 48.08 | 48.17 | 7,673,915 | -0.36(-0.74%) |
Feb 01, 2011 | 48.14 | 48.91 | 48.00 | 48.52 | 19,159,138 | +1.93(+4.15%) |
Jan 31, 2011 | 46.06 | 46.62 | 45.77 | 46.59 | 8,254,142 | +0.58(+1.26%) |
Jan 28, 2011 | 47.44 | 47.46 | 45.95 | 46.01 | 8,673,344 | -1.42(-2.99%) |
Jan 27, 2011 | 47.59 | 47.75 | 47.13 | 47.43 | 4,759,126 | +0.03(+0.06%) |
Jan 26, 2011 | 47.51 | 47.68 | 47.15 | 47.41 | 4,349,380 | +0.03(+0.05%) |
Jan 25, 2011 | 47.61 | 47.75 | 47.14 | 47.38 | 5,872,145 | -0.25(-0.52%) |
Jan 24, 2011 | 47.34 | 47.65 | 47.13 | 47.63 | 5,004,486 | +0.21(+0.44%) |
Jan 21, 2011 | 47.50 | 47.55 | 47.13 | 47.42 | 7,073,671 | +0.15(+0.32%) |
Jan 20, 2011 | 47.09 | 47.39 | 46.83 | 47.27 | 6,440,380 | +0.31(+0.66%) |
Jan 19, 2011 | 47.42 | 47.55 | 46.70 | 46.96 | 5,160,955 | -0.55(-1.15%) |
Jan 18, 2011 | 47.29 | 47.62 | 47.26 | 47.50 | 6,718,555 | +0.35(+0.75%) |
Jan 14, 2011 | 46.88 | 47.41 | 46.86 | 47.15 | 3,724,522 | +0.15(+0.32%) |
Jan 13, 2011 | 46.74 | 47.15 | 46.55 | 47.00 | 3,685,856 | +0.20(+0.42%) |
Jan 12, 2011 | 47.00 | 47.10 | 46.68 | 46.81 | 3,840,201 | +0.13(+0.28%) |
Jan 11, 2011 | 47.03 | 47.05 | 46.37 | 46.68 | 4,651,597 | -0.25(-0.54%) |
Jan 10, 2011 | 46.67 | 47.18 | 46.49 | 46.93 | 4,278,341 | -0.01(-0.01%) |
Jan 07, 2011 | 47.37 | 47.44 | 46.19 | 46.94 | 10,984,880 | -0.27(-0.57%) |
Jan 06, 2011 | 47.41 | 47.48 | 46.98 | 47.20 | 5,155,714 | -0.22(-0.46%) |
Jan 05, 2011 | 46.94 | 47.63 | 46.93 | 47.42 | 5,214,814 | +0.07(+0.15%) |
Jan 04, 2011 | 47.42 | 47.58 | 47.06 | 47.35 | 5,894,868 | -0.10(-0.22%) |
Jan 03, 2011 | 47.61 | 48.07 | 47.40 | 47.46 | 6,506,151 | +0.24(+0.51%) |
Dec 31, 2010 | 47.26 | 47.53 | 47.16 | 47.22 | 3,158,625 | -0.06(-0.14%) |
Dec 30, 2010 | 47.27 | 47.55 | 47.18 | 47.28 | 2,218,084 | +0.00(+0.00%) |
Dec 29, 2010 | 47.35 | 47.48 | 47.19 | 47.28 | 2,282,561 | -0.08(-0.18%) |
Dec 28, 2010 | 47.46 | 47.57 | 47.28 | 47.37 | 2,509,957 | +0.00(+0.00%) |
Dec 27, 2010 | 47.16 | 47.59 | 47.08 | 47.37 | 2,479,026 | +0.05(+0.11%) |
Dec 23, 2010 | 47.41 | 47.47 | 47.16 | 47.31 | 2,368,736 | -0.08(-0.18%) |
Dec 22, 2010 | 47.53 | 47.61 | 47.27 | 47.40 | 2,354,258 | -0.01(-0.03%) |
Dec 21, 2010 | 47.49 | 47.61 | 47.40 | 47.41 | 3,271,712 | +0.09(+0.19%) |
Dec 20, 2010 | 47.77 | 47.84 | 47.05 | 47.32 | 5,406,292 | -0.21(-0.44%) |
Dec 17, 2010 | 47.97 | 48.06 | 47.41 | 47.53 | 10,474,853 | -0.46(-0.95%) |
Dec 16, 2010 | 47.00 | 48.10 | 46.56 | 47.98 | 11,145,298 | +0.98(+2.09%) |
Dec 15, 2010 | 46.94 | 47.36 | 46.85 | 47.00 | 5,412,041 | -0.23(-0.48%) |
Dec 14, 2010 | 47.52 | 47.54 | 46.93 | 47.23 | 5,930,137 | -0.11(-0.23%) |
Dec 13, 2010 | 47.65 | 47.65 | 47.30 | 47.34 | 4,579,625 | -0.08(-0.16%) |
Dec 10, 2010 | 47.72 | 47.86 | 47.07 | 47.42 | 5,232,513 | -0.10(-0.21%) |
Dec 09, 2010 | 47.04 | 47.87 | 47.03 | 47.52 | 9,671,227 | +0.67(+1.43%) |
Dec 08, 2010 | 46.67 | 46.95 | 46.44 | 46.85 | 4,508,302 | +0.21(+0.45%) |
Dec 07, 2010 | 46.94 | 47.11 | 46.58 | 46.64 | 7,677,530 | +0.00(+0.00%) |
Dec 06, 2010 | 46.62 | 46.85 | 46.33 | 46.64 | 5,377,768 | -0.07(-0.15%) |
Dec 03, 2010 | 46.47 | 46.76 | 46.10 | 46.71 | 5,933,171 | -0.04(-0.08%) |
Dec 02, 2010 | 46.48 | 46.97 | 46.47 | 46.75 | 6,939,460 | +0.27(+0.59%) |