Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 52.86 | 53.38 | 52.71 | 53.25 | 2,622,275 | +0.17(+0.32%) |
Feb 25, 2011 | 51.81 | 53.09 | 51.78 | 53.08 | 1,808,943 | +1.26(+2.44%) |
Feb 24, 2011 | 51.86 | 52.88 | 51.46 | 51.82 | 2,734,378 | -0.17(-0.32%) |
Feb 23, 2011 | 52.69 | 52.89 | 51.73 | 51.99 | 3,520,026 | -0.13(-0.26%) |
Feb 22, 2011 | 52.46 | 52.90 | 51.83 | 52.12 | 2,800,688 | -0.91(-1.71%) |
Feb 18, 2011 | 51.26 | 53.08 | 50.95 | 53.03 | 3,840,093 | +1.87(+3.65%) |
Feb 17, 2011 | 51.30 | 51.44 | 51.00 | 51.16 | 2,173,651 | -0.21(-0.41%) |
Feb 16, 2011 | 50.96 | 51.81 | 50.72 | 51.37 | 1,409,047 | +0.65(+1.28%) |
Feb 15, 2011 | 50.75 | 50.78 | 50.46 | 50.72 | 1,230,975 | -0.19(-0.38%) |
Feb 14, 2011 | 50.81 | 51.01 | 50.52 | 50.92 | 1,104,100 | +0.23(+0.45%) |
Feb 11, 2011 | 50.19 | 50.83 | 50.18 | 50.69 | 1,767,824 | +0.23(+0.45%) |
Feb 10, 2011 | 50.10 | 50.73 | 50.10 | 50.46 | 2,004,385 | +0.13(+0.25%) |
Feb 09, 2011 | 50.25 | 50.39 | 49.66 | 50.34 | 1,828,472 | +0.08(+0.17%) |
Feb 08, 2011 | 50.13 | 50.45 | 49.88 | 50.25 | 2,353,238 | +0.19(+0.37%) |
Feb 07, 2011 | 49.33 | 50.57 | 49.33 | 50.07 | 2,459,583 | +0.82(+1.66%) |
Feb 04, 2011 | 49.29 | 49.36 | 48.91 | 49.25 | 1,178,391 | +0.08(+0.17%) |
Feb 03, 2011 | 48.99 | 49.18 | 48.56 | 49.17 | 1,436,703 | +0.18(+0.36%) |
Feb 02, 2011 | 49.09 | 49.28 | 48.86 | 48.99 | 1,911,343 | -0.29(-0.58%) |
Feb 01, 2011 | 48.82 | 49.36 | 48.59 | 49.28 | 1,740,719 | +0.82(+1.70%) |
Jan 31, 2011 | 48.33 | 48.50 | 47.83 | 48.45 | 1,756,391 | +0.30(+0.63%) |
Jan 28, 2011 | 49.06 | 49.08 | 47.98 | 48.15 | 2,612,500 | -0.77(-1.57%) |
Jan 27, 2011 | 48.80 | 49.57 | 48.74 | 48.91 | 3,864,394 | +0.64(+1.33%) |
Jan 26, 2011 | 49.00 | 49.08 | 48.07 | 48.27 | 2,752,953 | -0.86(-1.75%) |
Jan 25, 2011 | 48.43 | 49.18 | 48.23 | 49.13 | 3,060,053 | +0.65(+1.34%) |
Jan 24, 2011 | 48.52 | 48.95 | 48.38 | 48.48 | 2,121,682 | -0.04(-0.09%) |
Jan 21, 2011 | 48.73 | 49.34 | 48.47 | 48.53 | 4,001,447 | +0.38(+0.79%) |
Jan 20, 2011 | 48.50 | 48.79 | 48.01 | 48.15 | 2,618,040 | -0.32(-0.66%) |
Jan 19, 2011 | 49.10 | 49.55 | 48.27 | 48.47 | 2,649,876 | -0.68(-1.39%) |
Jan 18, 2011 | 48.54 | 49.22 | 48.54 | 49.15 | 2,445,014 | +0.48(+0.99%) |
Jan 14, 2011 | 48.52 | 48.73 | 48.32 | 48.67 | 1,824,899 | +0.14(+0.29%) |
Jan 13, 2011 | 48.54 | 48.78 | 48.32 | 48.53 | 2,323,567 | -0.13(-0.28%) |
Jan 12, 2011 | 49.18 | 49.21 | 48.54 | 48.66 | 2,611,562 | -0.16(-0.33%) |
Jan 11, 2011 | 48.29 | 49.40 | 47.86 | 48.82 | 8,072,713 | +2.78(+6.03%) |
Jan 10, 2011 | 45.55 | 46.10 | 45.51 | 46.04 | 1,708,830 | +0.32(+0.70%) |
Jan 07, 2011 | 45.94 | 45.98 | 45.03 | 45.72 | 3,132,057 | -0.27(-0.59%) |
Jan 06, 2011 | 45.88 | 46.20 | 45.18 | 45.99 | 3,270,203 | -0.02(-0.04%) |
Jan 05, 2011 | 45.51 | 46.08 | 45.35 | 46.01 | 1,719,889 | +0.25(+0.55%) |
Jan 04, 2011 | 45.85 | 46.04 | 45.43 | 45.76 | 1,741,096 | -0.22(-0.48%) |
Jan 03, 2011 | 45.40 | 46.14 | 45.08 | 45.98 | 2,095,426 | +0.77(+1.71%) |
Dec 31, 2010 | 45.40 | 45.51 | 45.08 | 45.20 | 955,273 | -0.32(-0.70%) |
Dec 30, 2010 | 45.45 | 45.61 | 45.30 | 45.52 | 892,104 | -0.02(-0.04%) |
Dec 29, 2010 | 45.57 | 45.78 | 45.45 | 45.54 | 1,176,438 | +0.19(+0.43%) |
Dec 28, 2010 | 45.29 | 45.47 | 45.02 | 45.35 | 891,999 | +0.03(+0.07%) |
Dec 27, 2010 | 44.93 | 45.48 | 44.89 | 45.31 | 1,142,742 | +0.26(+0.58%) |
Dec 23, 2010 | 45.51 | 45.51 | 44.98 | 45.05 | 1,543,362 | -0.57(-1.25%) |
Dec 22, 2010 | 45.47 | 45.72 | 45.19 | 45.62 | 1,542,601 | +0.17(+0.37%) |
Dec 21, 2010 | 46.02 | 46.09 | 45.44 | 45.45 | 1,487,204 | -0.52(-1.13%) |
Dec 20, 2010 | 45.88 | 46.14 | 45.66 | 45.97 | 1,733,812 | +0.23(+0.50%) |
Dec 17, 2010 | 45.60 | 45.80 | 45.34 | 45.75 | 2,262,137 | +0.13(+0.28%) |
Dec 16, 2010 | 44.93 | 45.63 | 44.57 | 45.62 | 2,843,464 | +0.70(+1.55%) |
Dec 15, 2010 | 44.96 | 45.31 | 44.88 | 44.93 | 3,186,588 | -0.42(-0.92%) |
Dec 14, 2010 | 44.64 | 45.61 | 44.64 | 45.35 | 1,761,610 | +0.81(+1.83%) |
Dec 13, 2010 | 44.65 | 44.76 | 44.34 | 44.53 | 1,968,069 | +0.07(+0.15%) |
Dec 10, 2010 | 44.54 | 44.75 | 44.33 | 44.46 | 3,052,036 | +0.00(+0.00%) |
Dec 09, 2010 | 43.97 | 44.56 | 43.81 | 44.46 | 3,167,489 | +0.76(+1.75%) |
Dec 08, 2010 | 43.07 | 43.70 | 43.02 | 43.70 | 2,608,692 | +0.68(+1.58%) |
Dec 07, 2010 | 43.59 | 43.74 | 43.00 | 43.02 | 4,169,877 | -0.21(-0.49%) |
Dec 06, 2010 | 43.53 | 43.54 | 43.21 | 43.23 | 1,535,211 | -0.49(-1.11%) |
Dec 03, 2010 | 42.91 | 43.73 | 42.91 | 43.72 | 1,840,864 | +0.60(+1.38%) |
Dec 02, 2010 | 42.65 | 43.31 | 42.48 | 43.12 | 1,602,593 | +0.38(+0.88%) |