Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 47.92 | 48.40 | 46.85 | 47.44 | 1,440,049 | -0.39(-0.81%) |
Feb 25, 2011 | 46.37 | 47.84 | 46.37 | 47.83 | 1,805,035 | +1.81(+3.94%) |
Feb 24, 2011 | 45.02 | 46.25 | 44.58 | 46.02 | 2,046,550 | +0.93(+2.07%) |
Feb 23, 2011 | 46.73 | 46.74 | 44.81 | 45.09 | 2,035,598 | -1.68(-3.59%) |
Feb 22, 2011 | 47.86 | 47.95 | 46.64 | 46.76 | 2,161,454 | -1.72(-3.55%) |
Feb 18, 2011 | 47.57 | 48.72 | 47.15 | 48.48 | 2,628,369 | +0.98(+2.06%) |
Feb 17, 2011 | 46.27 | 47.75 | 46.17 | 47.51 | 1,392,185 | +1.11(+2.40%) |
Feb 16, 2011 | 46.57 | 46.76 | 46.13 | 46.39 | 998,737 | -0.01(-0.02%) |
Feb 15, 2011 | 46.76 | 46.99 | 46.07 | 46.40 | 1,300,790 | -0.60(-1.29%) |
Feb 14, 2011 | 46.53 | 47.49 | 46.44 | 47.00 | 1,667,784 | +0.37(+0.80%) |
Feb 11, 2011 | 46.52 | 47.00 | 46.17 | 46.63 | 1,062,055 | -0.02(-0.04%) |
Feb 10, 2011 | 46.33 | 46.82 | 45.84 | 46.65 | 1,301,916 | +0.01(+0.02%) |
Feb 09, 2011 | 45.89 | 46.76 | 45.53 | 46.64 | 2,467,283 | +0.66(+1.43%) |
Feb 08, 2011 | 45.95 | 46.23 | 45.68 | 45.98 | 1,302,602 | -0.04(-0.09%) |
Feb 07, 2011 | 45.45 | 46.70 | 45.15 | 46.03 | 1,922,585 | +0.57(+1.25%) |
Feb 04, 2011 | 44.62 | 45.52 | 44.39 | 45.46 | 1,178,545 | +0.88(+1.98%) |
Feb 03, 2011 | 44.41 | 44.82 | 43.85 | 44.58 | 1,286,362 | -0.06(-0.13%) |
Feb 02, 2011 | 44.95 | 45.37 | 44.57 | 44.63 | 1,253,263 | -0.50(-1.12%) |
Feb 01, 2011 | 43.60 | 45.63 | 43.49 | 45.14 | 2,473,198 | +2.02(+4.69%) |
Jan 31, 2011 | 43.03 | 43.68 | 42.54 | 43.12 | 2,083,749 | +0.22(+0.52%) |
Jan 28, 2011 | 45.14 | 45.14 | 42.29 | 42.89 | 3,433,831 | -1.87(-4.17%) |
Jan 27, 2011 | 45.83 | 45.85 | 43.98 | 44.76 | 5,223,526 | -1.95(-4.18%) |
Jan 26, 2011 | 45.80 | 46.92 | 45.21 | 46.71 | 3,332,361 | +1.16(+2.56%) |
Jan 25, 2011 | 44.83 | 45.93 | 44.83 | 45.55 | 3,292,998 | +0.41(+0.90%) |
Jan 24, 2011 | 43.32 | 45.15 | 43.21 | 45.14 | 2,103,453 | +1.94(+4.50%) |
Jan 21, 2011 | 43.67 | 43.96 | 43.06 | 43.19 | 1,705,819 | -0.20(-0.46%) |
Jan 20, 2011 | 43.61 | 43.77 | 42.92 | 43.39 | 2,098,440 | -0.38(-0.87%) |
Jan 19, 2011 | 45.01 | 45.06 | 43.67 | 43.77 | 2,843,126 | -1.55(-3.41%) |
Jan 18, 2011 | 45.43 | 45.57 | 44.78 | 45.32 | 3,279,149 | -0.22(-0.47%) |
Jan 14, 2011 | 43.78 | 45.65 | 43.23 | 45.53 | 4,390,475 | +1.98(+4.54%) |
Jan 13, 2011 | 43.35 | 43.91 | 43.28 | 43.56 | 2,055,443 | +0.16(+0.36%) |
Jan 12, 2011 | 42.92 | 43.47 | 42.80 | 43.40 | 2,175,147 | +0.64(+1.50%) |
Jan 11, 2011 | 42.07 | 42.83 | 42.07 | 42.76 | 3,261,006 | +0.64(+1.52%) |
Jan 10, 2011 | 40.80 | 42.31 | 40.80 | 42.12 | 3,497,661 | +1.33(+3.26%) |
Jan 07, 2011 | 40.74 | 41.40 | 39.99 | 40.79 | 3,434,085 | -0.08(-0.19%) |
Jan 06, 2011 | 41.38 | 41.40 | 40.57 | 40.87 | 4,334,790 | +0.03(+0.06%) |
Jan 05, 2011 | 42.42 | 42.44 | 40.56 | 40.84 | 6,398,206 | -1.86(-4.35%) |
Jan 04, 2011 | 43.35 | 43.50 | 42.43 | 42.70 | 3,346,066 | -0.45(-1.04%) |
Jan 03, 2011 | 44.67 | 44.71 | 43.03 | 43.15 | 4,350,430 | -1.60(-3.57%) |
Dec 31, 2010 | 45.13 | 45.34 | 44.61 | 44.75 | 974,168 | -0.54(-1.18%) |
Dec 30, 2010 | 45.08 | 45.41 | 45.01 | 45.28 | 660,338 | +0.11(+0.25%) |
Dec 29, 2010 | 45.35 | 45.45 | 44.99 | 45.17 | 697,596 | -0.09(-0.21%) |
Dec 28, 2010 | 45.48 | 45.58 | 44.82 | 45.27 | 942,474 | -0.20(-0.44%) |
Dec 27, 2010 | 44.80 | 45.47 | 44.35 | 45.47 | 1,004,110 | +0.43(+0.96%) |
Dec 23, 2010 | 45.43 | 45.46 | 44.92 | 45.03 | 941,635 | -0.52(-1.14%) |
Dec 22, 2010 | 45.40 | 45.60 | 44.96 | 45.55 | 1,289,354 | +0.13(+0.29%) |
Dec 21, 2010 | 45.25 | 45.63 | 44.97 | 45.42 | 1,531,867 | +0.40(+0.88%) |
Dec 20, 2010 | 45.11 | 45.18 | 44.51 | 45.02 | 3,171,927 | +0.22(+0.48%) |
Dec 17, 2010 | 44.25 | 45.30 | 44.25 | 44.81 | 4,336,108 | +0.53(+1.19%) |
Dec 16, 2010 | 43.91 | 44.67 | 43.91 | 44.28 | 2,422,216 | +0.36(+0.82%) |
Dec 15, 2010 | 45.03 | 45.25 | 43.56 | 43.92 | 4,104,009 | -1.30(-2.88%) |
Dec 14, 2010 | 45.33 | 45.73 | 45.09 | 45.22 | 2,067,267 | +0.17(+0.38%) |
Dec 13, 2010 | 44.82 | 45.43 | 44.52 | 45.05 | 3,181,233 | +0.45(+1.01%) |
Dec 10, 2010 | 44.30 | 44.61 | 43.94 | 44.60 | 2,218,616 | +0.29(+0.66%) |
Dec 09, 2010 | 43.97 | 44.42 | 43.55 | 44.31 | 2,744,584 | +0.92(+2.11%) |
Dec 08, 2010 | 42.94 | 43.52 | 42.61 | 43.39 | 1,964,505 | +0.42(+0.99%) |
Dec 07, 2010 | 43.15 | 43.21 | 42.73 | 42.97 | 2,235,138 | +0.20(+0.46%) |
Dec 06, 2010 | 42.37 | 42.82 | 42.21 | 42.77 | 2,079,658 | +0.23(+0.55%) |
Dec 03, 2010 | 41.86 | 42.73 | 41.69 | 42.54 | 1,361,513 | +0.58(+1.38%) |
Dec 02, 2010 | 41.16 | 42.07 | 41.04 | 41.96 | 1,841,005 | +0.73(+1.78%) |