Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.52 | 48.91 | 48.30 | 48.53 | 5,599,975 | +0.22(+0.46%) |
Feb 25, 2011 | 48.65 | 48.70 | 48.20 | 48.31 | 5,674,474 | -0.14(-0.30%) |
Feb 24, 2011 | 48.16 | 48.77 | 48.02 | 48.45 | 7,904,036 | +0.14(+0.29%) |
Feb 23, 2011 | 49.16 | 49.52 | 47.89 | 48.31 | 10,920,287 | -0.75(-1.53%) |
Feb 22, 2011 | 49.70 | 49.89 | 48.87 | 49.06 | 8,952,132 | -1.22(-2.43%) |
Feb 18, 2011 | 50.29 | 50.63 | 50.04 | 50.29 | 7,662,235 | +0.09(+0.18%) |
Feb 17, 2011 | 49.54 | 50.23 | 49.43 | 50.19 | 5,832,860 | +0.44(+0.89%) |
Feb 16, 2011 | 49.23 | 49.85 | 49.23 | 49.75 | 6,472,888 | +0.57(+1.15%) |
Feb 15, 2011 | 49.18 | 49.44 | 48.79 | 49.19 | 5,892,391 | +0.00(+0.00%) |
Feb 14, 2011 | 49.39 | 49.53 | 49.05 | 49.19 | 4,979,355 | -0.34(-0.69%) |
Feb 11, 2011 | 49.09 | 49.73 | 48.92 | 49.53 | 6,460,546 | +0.36(+0.74%) |
Feb 10, 2011 | 48.46 | 49.32 | 48.37 | 49.17 | 7,933,110 | +0.47(+0.96%) |
Feb 09, 2011 | 48.63 | 48.70 | 47.97 | 48.70 | 4,680,850 | +0.07(+0.15%) |
Feb 08, 2011 | 48.39 | 48.70 | 48.22 | 48.63 | 4,532,467 | +0.14(+0.30%) |
Feb 07, 2011 | 48.49 | 48.61 | 48.03 | 48.49 | 7,322,706 | -0.06(-0.12%) |
Feb 04, 2011 | 48.62 | 48.71 | 48.06 | 48.55 | 4,531,299 | +0.03(+0.07%) |
Feb 03, 2011 | 48.34 | 48.69 | 48.26 | 48.51 | 6,228,233 | +0.16(+0.34%) |
Feb 02, 2011 | 48.83 | 48.87 | 48.26 | 48.35 | 7,644,870 | -0.36(-0.74%) |
Feb 01, 2011 | 48.32 | 49.10 | 48.18 | 48.71 | 19,086,622 | +1.94(+4.15%) |
Jan 31, 2011 | 46.24 | 46.80 | 45.94 | 46.77 | 8,222,901 | +0.58(+1.26%) |
Jan 28, 2011 | 47.62 | 47.64 | 46.13 | 46.19 | 8,640,517 | -1.42(-2.99%) |
Jan 27, 2011 | 47.77 | 47.93 | 47.31 | 47.61 | 4,741,114 | +0.03(+0.06%) |
Jan 26, 2011 | 47.69 | 47.87 | 47.33 | 47.59 | 4,332,919 | +0.03(+0.05%) |
Jan 25, 2011 | 47.79 | 47.93 | 47.32 | 47.56 | 5,849,920 | -0.25(-0.52%) |
Jan 24, 2011 | 47.52 | 47.83 | 47.30 | 47.81 | 4,985,545 | +0.21(+0.44%) |
Jan 21, 2011 | 47.68 | 47.73 | 47.31 | 47.60 | 7,046,899 | +0.15(+0.32%) |
Jan 20, 2011 | 47.27 | 47.57 | 47.00 | 47.45 | 6,416,004 | +0.31(+0.66%) |
Jan 19, 2011 | 47.60 | 47.73 | 46.88 | 47.13 | 5,141,422 | -0.55(-1.15%) |
Jan 18, 2011 | 47.47 | 47.80 | 47.44 | 47.68 | 6,693,127 | +0.35(+0.74%) |
Jan 14, 2011 | 47.06 | 47.59 | 47.04 | 47.33 | 3,710,425 | +0.15(+0.32%) |
Jan 13, 2011 | 46.92 | 47.33 | 46.73 | 47.18 | 3,671,905 | +0.20(+0.42%) |
Jan 12, 2011 | 47.17 | 47.28 | 46.86 | 46.98 | 3,825,666 | +0.13(+0.28%) |
Jan 11, 2011 | 47.21 | 47.23 | 46.55 | 46.85 | 4,633,992 | -0.25(-0.54%) |
Jan 10, 2011 | 46.85 | 47.36 | 46.67 | 47.11 | 4,262,148 | -0.01(-0.01%) |
Jan 07, 2011 | 47.55 | 47.62 | 46.36 | 47.12 | 10,943,303 | -0.27(-0.57%) |
Jan 06, 2011 | 47.59 | 47.66 | 47.15 | 47.38 | 5,136,200 | -0.22(-0.46%) |
Jan 05, 2011 | 47.12 | 47.81 | 47.11 | 47.60 | 5,195,076 | +0.07(+0.15%) |
Jan 04, 2011 | 47.60 | 47.76 | 47.24 | 47.53 | 5,872,556 | -0.10(-0.22%) |
Jan 03, 2011 | 47.79 | 48.25 | 47.58 | 47.64 | 6,481,526 | +0.24(+0.51%) |
Dec 31, 2010 | 47.44 | 47.71 | 47.34 | 47.40 | 3,146,670 | -0.07(-0.14%) |
Dec 30, 2010 | 47.45 | 47.74 | 47.36 | 47.46 | 2,209,689 | +0.00(+0.00%) |
Dec 29, 2010 | 47.53 | 47.66 | 47.37 | 47.46 | 2,273,922 | -0.08(-0.18%) |
Dec 28, 2010 | 47.64 | 47.75 | 47.46 | 47.55 | 2,500,457 | +0.00(+0.00%) |
Dec 27, 2010 | 47.34 | 47.77 | 47.26 | 47.55 | 2,469,643 | +0.05(+0.11%) |
Dec 23, 2010 | 47.59 | 47.65 | 47.34 | 47.49 | 2,359,771 | -0.08(-0.18%) |
Dec 22, 2010 | 47.71 | 47.79 | 47.45 | 47.58 | 2,345,347 | -0.01(-0.03%) |
Dec 21, 2010 | 47.67 | 47.79 | 47.58 | 47.59 | 3,259,329 | +0.09(+0.19%) |
Dec 20, 2010 | 47.95 | 48.02 | 47.23 | 47.50 | 5,385,830 | -0.21(-0.44%) |
Dec 17, 2010 | 48.15 | 48.24 | 47.59 | 47.71 | 10,435,207 | -0.46(-0.95%) |
Dec 16, 2010 | 47.18 | 48.28 | 46.74 | 48.17 | 11,103,115 | +0.99(+2.09%) |
Dec 15, 2010 | 47.12 | 47.54 | 47.03 | 47.18 | 5,391,557 | -0.23(-0.48%) |
Dec 14, 2010 | 47.70 | 47.72 | 47.11 | 47.41 | 5,907,692 | -0.11(-0.23%) |
Dec 13, 2010 | 47.83 | 47.83 | 47.48 | 47.52 | 4,562,292 | -0.08(-0.16%) |
Dec 10, 2010 | 47.90 | 48.04 | 47.25 | 47.60 | 5,212,708 | -0.10(-0.21%) |
Dec 09, 2010 | 47.22 | 48.06 | 47.21 | 47.70 | 9,634,623 | +0.67(+1.43%) |
Dec 08, 2010 | 46.85 | 47.13 | 46.62 | 47.02 | 4,491,238 | +0.21(+0.45%) |
Dec 07, 2010 | 47.12 | 47.29 | 46.76 | 46.81 | 7,648,472 | +0.00(+0.00%) |
Dec 06, 2010 | 46.80 | 47.03 | 46.51 | 46.81 | 5,357,414 | -0.07(-0.15%) |
Dec 03, 2010 | 46.65 | 46.94 | 46.28 | 46.89 | 5,910,715 | -0.04(-0.08%) |
Dec 02, 2010 | 46.66 | 47.15 | 46.64 | 46.93 | 6,913,195 | +0.27(+0.59%) |