Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 49.54 | 49.71 | 49.44 | 49.49 | 19,726 | +0.10(+0.20%) |
Feb 25, 2011 | 49.13 | 49.39 | 49.09 | 49.39 | 9,315 | +0.42(+0.86%) |
Feb 24, 2011 | 48.94 | 49.23 | 48.63 | 48.97 | 30,377 | -0.13(-0.26%) |
Feb 23, 2011 | 49.20 | 49.41 | 48.93 | 49.10 | 27,415 | -0.27(-0.55%) |
Feb 22, 2011 | 49.38 | 49.79 | 49.30 | 49.37 | 20,076 | -0.50(-1.00%) |
Feb 18, 2011 | 50.08 | 50.08 | 49.70 | 49.87 | 37,510 | +0.06(+0.12%) |
Feb 17, 2011 | 49.40 | 49.83 | 49.38 | 49.81 | 18,756 | +0.37(+0.75%) |
Feb 16, 2011 | 49.35 | 49.52 | 49.32 | 49.44 | 20,841 | +0.18(+0.37%) |
Feb 15, 2011 | 49.33 | 49.35 | 49.13 | 49.25 | 29,677 | -0.13(-0.26%) |
Feb 14, 2011 | 49.52 | 50.20 | 49.31 | 49.38 | 30,906 | -0.16(-0.32%) |
Feb 11, 2011 | 48.98 | 49.61 | 48.97 | 49.54 | 762,236 | +0.51(+1.03%) |
Feb 10, 2011 | 49.07 | 49.15 | 48.87 | 49.04 | 61,668 | -0.25(-0.51%) |
Feb 09, 2011 | 49.19 | 49.38 | 49.13 | 49.28 | 23,843 | +0.08(+0.17%) |
Feb 08, 2011 | 48.92 | 49.21 | 48.90 | 49.20 | 190,839 | +0.31(+0.63%) |
Feb 07, 2011 | 48.83 | 49.05 | 48.71 | 48.89 | 13,345 | +0.26(+0.53%) |
Feb 04, 2011 | 48.31 | 48.65 | 48.24 | 48.64 | 29,304 | +0.36(+0.75%) |
Feb 03, 2011 | 47.94 | 48.33 | 47.94 | 48.27 | 43,058 | +0.25(+0.52%) |
Feb 02, 2011 | 48.12 | 48.17 | 47.87 | 48.02 | 321,689 | -0.20(-0.41%) |
Feb 01, 2011 | 48.17 | 48.36 | 48.17 | 48.22 | 26,570 | +0.31(+0.65%) |
Jan 31, 2011 | 47.90 | 48.09 | 47.72 | 47.91 | 657,546 | +0.02(+0.05%) |
Jan 28, 2011 | 48.75 | 48.79 | 47.87 | 47.89 | 22,641 | -0.96(-1.96%) |
Jan 27, 2011 | 49.05 | 49.05 | 48.71 | 48.85 | 25,470 | -0.27(-0.55%) |
Jan 26, 2011 | 49.05 | 49.22 | 49.03 | 49.12 | 28,842 | +0.09(+0.19%) |
Jan 25, 2011 | 49.03 | 49.03 | 48.76 | 49.02 | 39,527 | +0.06(+0.13%) |
Jan 24, 2011 | 48.69 | 48.97 | 48.69 | 48.96 | 12,180 | +0.26(+0.54%) |
Jan 21, 2011 | 48.99 | 49.05 | 48.62 | 48.70 | 17,481 | -0.02(-0.03%) |
Jan 20, 2011 | 48.64 | 48.84 | 48.58 | 48.71 | 19,424 | -0.08(-0.17%) |
Jan 19, 2011 | 49.07 | 49.23 | 48.73 | 48.79 | 25,533 | -0.32(-0.66%) |
Jan 18, 2011 | 49.01 | 49.30 | 49.01 | 49.12 | 43,679 | -0.03(-0.06%) |
Jan 14, 2011 | 49.01 | 49.16 | 49.01 | 49.15 | 20,104 | +0.05(+0.09%) |
Jan 13, 2011 | 49.06 | 49.19 | 49.01 | 49.10 | 21,218 | +0.05(+0.11%) |
Jan 12, 2011 | 48.83 | 49.07 | 48.82 | 49.05 | 24,008 | +0.41(+0.84%) |
Jan 11, 2011 | 48.92 | 48.92 | 48.55 | 48.64 | 31,714 | -0.03(-0.06%) |
Jan 10, 2011 | 48.52 | 48.71 | 48.45 | 48.67 | 30,312 | +0.10(+0.20%) |
Jan 07, 2011 | 48.88 | 48.88 | 48.43 | 48.58 | 31,071 | -0.28(-0.57%) |
Jan 06, 2011 | 48.98 | 49.04 | 48.76 | 48.85 | 51,748 | -0.07(-0.14%) |
Jan 05, 2011 | 48.48 | 48.95 | 48.48 | 48.92 | 12,854 | +0.24(+0.50%) |
Jan 04, 2011 | 48.99 | 49.06 | 48.55 | 48.68 | 40,756 | -0.23(-0.48%) |
Jan 03, 2011 | 49.05 | 49.05 | 48.86 | 48.92 | 28,214 | +0.21(+0.43%) |
Dec 31, 2010 | 48.71 | 48.84 | 48.69 | 48.70 | 73,374 | -0.02(-0.03%) |
Dec 30, 2010 | 48.67 | 48.82 | 48.64 | 48.72 | 35,756 | -0.01(-0.02%) |
Dec 29, 2010 | 48.88 | 48.88 | 48.73 | 48.73 | 18,892 | +0.03(+0.06%) |
Dec 28, 2010 | 48.88 | 48.88 | 48.59 | 48.70 | 22,857 | -0.03(-0.06%) |
Dec 27, 2010 | 48.70 | 48.86 | 48.65 | 48.73 | 14,166 | -0.14(-0.29%) |
Dec 23, 2010 | 48.87 | 49.01 | 48.82 | 48.87 | 11,004 | -0.11(-0.22%) |
Dec 22, 2010 | 48.94 | 48.98 | 48.74 | 48.98 | 10,466 | +0.03(+0.06%) |
Dec 21, 2010 | 49.03 | 49.13 | 48.89 | 48.95 | 34,425 | +0.05(+0.11%) |
Dec 20, 2010 | 49.06 | 49.06 | 48.79 | 48.89 | 20,378 | +0.11(+0.23%) |
Dec 17, 2010 | 48.62 | 48.82 | 48.60 | 48.78 | 49,831 | +0.19(+0.39%) |
Dec 16, 2010 | 48.18 | 48.59 | 48.06 | 48.59 | 47,286 | +0.45(+0.93%) |
Dec 15, 2010 | 48.04 | 48.28 | 48.04 | 48.14 | 30,345 | +0.03(+0.06%) |
Dec 14, 2010 | 48.07 | 48.25 | 48.03 | 48.11 | 50,171 | +0.14(+0.30%) |
Dec 13, 2010 | 48.22 | 48.22 | 47.97 | 47.97 | 85,876 | -0.02(-0.03%) |
Dec 10, 2010 | 48.01 | 48.06 | 47.94 | 47.99 | 13,589 | +0.06(+0.13%) |
Dec 09, 2010 | 48.02 | 48.02 | 47.84 | 47.93 | 32,427 | +0.14(+0.30%) |
Dec 08, 2010 | 47.66 | 47.78 | 47.54 | 47.78 | 40,980 | +0.19(+0.39%) |
Dec 07, 2010 | 47.95 | 47.95 | 47.59 | 47.60 | 161,171 | +0.04(+0.08%) |
Dec 06, 2010 | 47.40 | 47.62 | 47.40 | 47.56 | 42,770 | -0.06(-0.13%) |
Dec 03, 2010 | 47.39 | 47.66 | 47.39 | 47.62 | 53,972 | +0.09(+0.19%) |
Dec 02, 2010 | 47.15 | 47.54 | 47.15 | 47.53 | 97,173 | +0.32(+0.68%) |