Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.43 | 48.66 | 48.16 | 48.43 | 2,579,906 | -0.02(-0.05%) |
Feb 25, 2011 | 48.07 | 48.59 | 47.82 | 48.46 | 2,267,387 | +0.49(+1.02%) |
Feb 24, 2011 | 49.02 | 49.20 | 47.27 | 47.97 | 5,111,210 | -1.26(-2.57%) |
Feb 23, 2011 | 49.50 | 49.77 | 49.12 | 49.23 | 4,945,398 | -0.42(-0.85%) |
Feb 22, 2011 | 49.80 | 50.31 | 48.98 | 49.65 | 5,376,688 | -0.69(-1.37%) |
Feb 18, 2011 | 48.72 | 50.38 | 48.40 | 50.34 | 4,692,221 | +1.84(+3.79%) |
Feb 17, 2011 | 47.99 | 48.74 | 47.99 | 48.50 | 1,778,760 | +0.35(+0.73%) |
Feb 16, 2011 | 47.83 | 48.32 | 47.60 | 48.15 | 1,514,823 | +0.38(+0.80%) |
Feb 15, 2011 | 47.72 | 48.13 | 47.48 | 47.77 | 2,063,908 | -0.09(-0.19%) |
Feb 14, 2011 | 48.43 | 48.64 | 47.65 | 47.86 | 2,729,498 | -0.72(-1.48%) |
Feb 11, 2011 | 48.73 | 48.78 | 48.43 | 48.58 | 1,859,870 | -0.24(-0.49%) |
Feb 10, 2011 | 48.83 | 49.05 | 48.56 | 48.82 | 1,449,569 | -0.25(-0.51%) |
Feb 09, 2011 | 48.96 | 49.35 | 48.72 | 49.07 | 2,266,129 | -0.15(-0.30%) |
Feb 08, 2011 | 48.21 | 49.23 | 48.11 | 49.22 | 2,527,520 | +1.10(+2.29%) |
Feb 07, 2011 | 48.00 | 48.45 | 48.00 | 48.11 | 2,190,610 | -0.18(-0.36%) |
Feb 04, 2011 | 48.40 | 48.59 | 48.14 | 48.29 | 1,735,437 | -0.18(-0.36%) |
Feb 03, 2011 | 47.46 | 48.51 | 47.19 | 48.46 | 2,934,944 | +0.60(+1.26%) |
Feb 02, 2011 | 47.50 | 48.02 | 47.42 | 47.86 | 2,590,023 | +0.26(+0.55%) |
Feb 01, 2011 | 47.63 | 47.80 | 47.02 | 47.60 | 2,551,656 | +0.44(+0.93%) |
Jan 31, 2011 | 47.32 | 47.66 | 46.96 | 47.16 | 2,204,379 | +0.32(+0.69%) |
Jan 28, 2011 | 48.38 | 48.46 | 46.80 | 46.84 | 2,743,665 | -1.55(-3.20%) |
Jan 27, 2011 | 47.97 | 48.46 | 47.62 | 48.39 | 2,104,555 | +0.57(+1.18%) |
Jan 26, 2011 | 47.69 | 48.00 | 47.42 | 47.82 | 1,696,755 | +0.25(+0.52%) |
Jan 25, 2011 | 46.54 | 47.71 | 46.30 | 47.58 | 3,628,560 | +1.15(+2.47%) |
Jan 24, 2011 | 46.23 | 46.60 | 46.07 | 46.43 | 2,479,965 | +0.09(+0.20%) |
Jan 21, 2011 | 45.95 | 46.34 | 45.60 | 46.34 | 2,648,189 | -0.15(-0.33%) |
Jan 20, 2011 | 46.21 | 46.80 | 46.21 | 46.49 | 1,891,917 | +0.11(+0.23%) |
Jan 19, 2011 | 46.43 | 46.55 | 46.12 | 46.38 | 1,841,182 | -0.07(-0.15%) |
Jan 18, 2011 | 46.61 | 46.74 | 46.40 | 46.45 | 2,620,734 | -0.10(-0.21%) |
Jan 14, 2011 | 46.50 | 46.63 | 46.26 | 46.55 | 2,576,247 | -0.06(-0.13%) |
Jan 13, 2011 | 46.52 | 46.63 | 46.30 | 46.61 | 1,504,454 | +0.02(+0.03%) |
Jan 12, 2011 | 46.76 | 47.17 | 46.53 | 46.60 | 2,041,575 | +0.08(+0.18%) |
Jan 11, 2011 | 46.47 | 46.89 | 46.34 | 46.51 | 1,829,320 | +0.21(+0.46%) |
Jan 10, 2011 | 46.67 | 46.90 | 46.13 | 46.30 | 2,039,348 | -0.61(-1.31%) |
Jan 07, 2011 | 47.12 | 47.35 | 46.58 | 46.91 | 1,860,155 | -0.34(-0.73%) |
Jan 06, 2011 | 47.37 | 47.52 | 47.17 | 47.25 | 1,873,522 | -0.22(-0.45%) |
Jan 05, 2011 | 47.48 | 47.84 | 47.32 | 47.47 | 2,442,990 | -0.16(-0.34%) |
Jan 04, 2011 | 47.56 | 47.99 | 47.43 | 47.63 | 2,087,705 | -0.19(-0.40%) |
Jan 03, 2011 | 48.04 | 48.11 | 47.54 | 47.82 | 2,374,054 | +0.15(+0.32%) |
Dec 31, 2010 | 47.62 | 47.90 | 47.48 | 47.67 | 1,785,928 | -0.09(-0.19%) |
Dec 30, 2010 | 47.65 | 47.96 | 47.48 | 47.76 | 1,376,753 | +0.07(+0.14%) |
Dec 29, 2010 | 47.70 | 47.87 | 47.48 | 47.69 | 1,743,126 | -0.01(-0.02%) |
Dec 28, 2010 | 47.58 | 47.73 | 47.43 | 47.70 | 1,155,914 | +0.18(+0.37%) |
Dec 27, 2010 | 47.32 | 47.63 | 47.32 | 47.52 | 975,697 | -0.05(-0.11%) |
Dec 23, 2010 | 47.42 | 47.70 | 47.42 | 47.58 | 1,342,270 | -0.01(-0.02%) |
Dec 22, 2010 | 47.25 | 47.69 | 47.25 | 47.58 | 1,752,724 | +0.26(+0.55%) |
Dec 21, 2010 | 46.76 | 47.50 | 46.57 | 47.32 | 4,749,255 | +0.64(+1.38%) |
Dec 20, 2010 | 47.09 | 47.17 | 46.17 | 46.68 | 3,953,495 | -0.07(-0.15%) |
Dec 17, 2010 | 47.08 | 47.16 | 46.70 | 46.75 | 3,426,227 | -0.34(-0.72%) |
Dec 16, 2010 | 46.68 | 47.09 | 46.51 | 47.09 | 2,915,208 | +0.54(+1.17%) |
Dec 15, 2010 | 46.28 | 46.98 | 46.25 | 46.54 | 3,073,190 | +0.08(+0.16%) |
Dec 14, 2010 | 46.54 | 47.09 | 46.42 | 46.47 | 2,551,439 | +0.05(+0.10%) |
Dec 13, 2010 | 46.09 | 46.90 | 46.08 | 46.42 | 3,531,245 | +0.51(+1.11%) |
Dec 10, 2010 | 45.45 | 45.99 | 45.40 | 45.91 | 3,016,742 | +0.59(+1.31%) |
Dec 09, 2010 | 45.38 | 45.45 | 44.98 | 45.32 | 2,626,801 | +0.08(+0.17%) |
Dec 08, 2010 | 45.08 | 45.36 | 44.96 | 45.24 | 2,654,068 | +0.12(+0.27%) |
Dec 07, 2010 | 45.38 | 45.47 | 45.02 | 45.12 | 2,847,642 | +0.14(+0.30%) |
Dec 06, 2010 | 45.16 | 45.25 | 44.95 | 44.98 | 2,109,656 | -0.28(-0.62%) |
Dec 03, 2010 | 45.46 | 45.55 | 45.03 | 45.26 | 1,983,465 | -0.31(-0.69%) |
Dec 02, 2010 | 45.35 | 45.83 | 45.30 | 45.57 | 2,803,384 | +0.27(+0.61%) |