Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 46.71 | 46.90 | 46.54 | 46.79 | 2,780,630 | -0.35(-0.75%) |
Feb 25, 2011 | 47.18 | 47.18 | 46.91 | 47.14 | 3,923,508 | +0.56(+1.19%) |
Feb 24, 2011 | 46.37 | 46.63 | 46.07 | 46.59 | 4,833,113 | +0.01(+0.02%) |
Feb 23, 2011 | 46.92 | 47.11 | 46.21 | 46.58 | 4,237,079 | -0.23(-0.50%) |
Feb 22, 2011 | 46.81 | 47.18 | 46.19 | 46.81 | 12,145,310 | -1.92(-3.94%) |
Feb 18, 2011 | 48.70 | 48.84 | 48.51 | 48.73 | 2,950,125 | +0.60(+1.26%) |
Feb 17, 2011 | 47.93 | 48.18 | 47.65 | 48.13 | 3,168,328 | +0.10(+0.20%) |
Feb 16, 2011 | 47.97 | 48.12 | 47.85 | 48.03 | 5,887,480 | -0.02(-0.03%) |
Feb 15, 2011 | 48.19 | 48.24 | 48.00 | 48.05 | 4,112,043 | -0.03(-0.07%) |
Feb 14, 2011 | 48.06 | 48.22 | 48.00 | 48.08 | 3,571,874 | +0.29(+0.61%) |
Feb 11, 2011 | 47.09 | 47.99 | 46.99 | 47.79 | 9,771,192 | -0.60(-1.23%) |
Feb 10, 2011 | 47.89 | 48.46 | 47.80 | 48.39 | 6,621,661 | -0.85(-1.72%) |
Feb 09, 2011 | 49.44 | 49.51 | 49.04 | 49.23 | 7,445,593 | -1.33(-2.63%) |
Feb 08, 2011 | 50.47 | 50.59 | 50.13 | 50.56 | 2,810,316 | -0.17(-0.33%) |
Feb 07, 2011 | 50.78 | 50.99 | 50.61 | 50.73 | 3,045,884 | -0.15(-0.30%) |
Feb 04, 2011 | 50.82 | 51.08 | 50.51 | 50.88 | 3,060,422 | +0.07(+0.14%) |
Feb 03, 2011 | 50.75 | 51.04 | 50.60 | 50.81 | 3,062,930 | -0.11(-0.22%) |
Feb 02, 2011 | 50.97 | 51.36 | 50.82 | 50.92 | 4,416,420 | -0.10(-0.21%) |
Feb 01, 2011 | 50.09 | 51.20 | 49.92 | 51.03 | 16,999,044 | +1.55(+3.13%) |
Jan 31, 2011 | 49.68 | 49.94 | 49.47 | 49.48 | 6,790,570 | +0.03(+0.07%) |
Jan 28, 2011 | 51.03 | 51.09 | 49.23 | 49.45 | 7,667,631 | -1.54(-3.02%) |
Jan 27, 2011 | 50.96 | 51.07 | 50.75 | 50.99 | 2,703,789 | +0.30(+0.59%) |
Jan 26, 2011 | 50.64 | 50.92 | 50.49 | 50.69 | 3,827,362 | +1.00(+2.01%) |
Jan 25, 2011 | 49.84 | 49.98 | 49.59 | 49.69 | 5,767,003 | -0.26(-0.52%) |
Jan 24, 2011 | 49.54 | 50.01 | 49.48 | 49.95 | 2,601,425 | +0.70(+1.42%) |
Jan 21, 2011 | 49.72 | 49.77 | 49.14 | 49.25 | 4,652,152 | -0.96(-1.91%) |
Jan 20, 2011 | 50.13 | 50.41 | 49.76 | 50.21 | 3,239,207 | -0.37(-0.73%) |
Jan 19, 2011 | 50.81 | 51.06 | 50.38 | 50.58 | 3,398,100 | +0.00(+0.00%) |
Jan 18, 2011 | 50.57 | 50.70 | 50.37 | 50.58 | 3,413,874 | -0.18(-0.35%) |
Jan 14, 2011 | 50.38 | 50.82 | 50.38 | 50.75 | 1,893,926 | +0.52(+1.03%) |
Jan 13, 2011 | 50.28 | 50.28 | 49.99 | 50.24 | 3,372,281 | -0.38(-0.75%) |
Jan 12, 2011 | 50.33 | 50.69 | 50.31 | 50.62 | 4,149,269 | +1.00(+2.01%) |
Jan 11, 2011 | 49.67 | 49.73 | 49.42 | 49.62 | 2,187,080 | +0.52(+1.07%) |
Jan 10, 2011 | 49.34 | 49.37 | 48.93 | 49.09 | 2,918,679 | -0.74(-1.49%) |
Jan 07, 2011 | 49.63 | 50.04 | 49.45 | 49.84 | 4,156,052 | +0.27(+0.54%) |
Jan 06, 2011 | 49.95 | 49.97 | 49.51 | 49.57 | 3,488,211 | -0.35(-0.69%) |
Jan 05, 2011 | 49.58 | 50.02 | 49.58 | 49.92 | 3,624,271 | +0.02(+0.03%) |
Jan 04, 2011 | 50.01 | 50.14 | 49.60 | 49.90 | 2,592,309 | +0.11(+0.23%) |
Jan 03, 2011 | 49.58 | 49.92 | 49.58 | 49.79 | 2,737,226 | +0.48(+0.96%) |
Dec 31, 2010 | 49.03 | 49.34 | 48.98 | 49.31 | 2,415,028 | +0.29(+0.59%) |
Dec 30, 2010 | 48.59 | 49.04 | 48.59 | 49.02 | 4,491,014 | +0.91(+1.89%) |
Dec 29, 2010 | 47.94 | 48.23 | 47.89 | 48.11 | 2,219,923 | +0.62(+1.31%) |
Dec 28, 2010 | 47.06 | 47.54 | 47.06 | 47.49 | 1,631,678 | +0.39(+0.84%) |
Dec 27, 2010 | 46.91 | 47.19 | 46.74 | 47.10 | 2,091,490 | -0.22(-0.46%) |
Dec 23, 2010 | 47.23 | 47.31 | 47.12 | 47.31 | 1,860,508 | -0.07(-0.15%) |
Dec 22, 2010 | 47.33 | 47.45 | 47.29 | 47.39 | 1,998,183 | +0.14(+0.29%) |
Dec 21, 2010 | 47.30 | 47.46 | 47.25 | 47.25 | 2,794,058 | +0.39(+0.82%) |
Dec 20, 2010 | 46.81 | 46.96 | 46.65 | 46.86 | 4,556,302 | +0.33(+0.71%) |
Dec 17, 2010 | 46.66 | 46.66 | 46.32 | 46.54 | 2,080,327 | -0.04(-0.09%) |
Dec 16, 2010 | 46.13 | 46.65 | 45.91 | 46.58 | 6,058,705 | +0.46(+1.01%) |
Dec 15, 2010 | 46.49 | 46.52 | 45.93 | 46.11 | 3,064,330 | -0.87(-1.84%) |
Dec 14, 2010 | 46.79 | 47.02 | 46.77 | 46.98 | 2,336,300 | +0.33(+0.70%) |
Dec 13, 2010 | 46.50 | 46.79 | 46.50 | 46.65 | 1,913,620 | +0.22(+0.47%) |
Dec 10, 2010 | 46.30 | 46.52 | 46.14 | 46.43 | 1,747,228 | +0.02(+0.05%) |
Dec 09, 2010 | 46.27 | 46.46 | 46.13 | 46.41 | 3,019,640 | +0.67(+1.47%) |
Dec 08, 2010 | 45.64 | 45.73 | 45.31 | 45.73 | 2,701,186 | -0.22(-0.47%) |
Dec 07, 2010 | 46.31 | 46.38 | 45.88 | 45.95 | 2,406,474 | +0.13(+0.28%) |
Dec 06, 2010 | 45.66 | 45.90 | 45.55 | 45.82 | 3,389,681 | -0.10(-0.21%) |
Dec 03, 2010 | 45.55 | 46.05 | 45.55 | 45.92 | 3,289,341 | +0.60(+1.33%) |
Dec 02, 2010 | 44.83 | 45.38 | 44.77 | 45.32 | 3,360,645 | +0.75(+1.67%) |