Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 47.19 | 47.62 | 46.74 | 47.62 | 158,455 | +0.42(+0.88%) |
Feb 25, 2011 | 46.53 | 47.36 | 46.38 | 47.21 | 98,237 | +0.67(+1.44%) |
Feb 24, 2011 | 46.51 | 47.26 | 46.50 | 46.54 | 68,886 | -0.10(-0.22%) |
Feb 23, 2011 | 46.73 | 47.10 | 46.64 | 46.64 | 80,762 | -0.01(-0.03%) |
Feb 22, 2011 | 47.00 | 47.26 | 46.66 | 46.66 | 74,306 | -0.54(-1.14%) |
Feb 18, 2011 | 46.96 | 47.21 | 46.96 | 47.19 | 80,727 | +0.23(+0.49%) |
Feb 17, 2011 | 46.94 | 47.59 | 46.89 | 46.96 | 64,596 | -0.09(-0.19%) |
Feb 16, 2011 | 46.88 | 47.15 | 46.60 | 47.05 | 45,137 | +0.45(+0.97%) |
Feb 15, 2011 | 46.57 | 46.77 | 46.52 | 46.60 | 51,395 | -0.07(-0.15%) |
Feb 14, 2011 | 47.00 | 47.15 | 46.47 | 46.67 | 59,222 | -0.43(-0.91%) |
Feb 11, 2011 | 46.78 | 47.12 | 46.50 | 47.10 | 62,656 | +0.42(+0.91%) |
Feb 10, 2011 | 46.33 | 46.80 | 46.29 | 46.68 | 34,526 | +0.12(+0.25%) |
Feb 09, 2011 | 46.43 | 46.81 | 46.43 | 46.56 | 63,501 | -0.12(-0.25%) |
Feb 08, 2011 | 46.76 | 46.80 | 46.58 | 46.68 | 53,908 | -0.07(-0.16%) |
Feb 07, 2011 | 46.65 | 46.80 | 46.59 | 46.75 | 48,754 | +0.12(+0.25%) |
Feb 04, 2011 | 46.68 | 46.69 | 45.95 | 46.63 | 49,623 | +0.16(+0.35%) |
Feb 03, 2011 | 45.92 | 46.57 | 45.92 | 46.47 | 41,625 | +0.38(+0.83%) |
Feb 02, 2011 | 45.94 | 46.35 | 45.94 | 46.09 | 42,399 | +0.09(+0.19%) |
Feb 01, 2011 | 45.47 | 46.27 | 45.33 | 46.00 | 153,226 | +0.71(+1.57%) |
Jan 31, 2011 | 46.46 | 47.15 | 45.23 | 45.29 | 496,520 | -1.08(-2.34%) |
Jan 28, 2011 | 45.21 | 47.50 | 44.80 | 46.38 | 448,781 | +1.39(+3.09%) |
Jan 27, 2011 | 44.97 | 44.98 | 44.84 | 44.98 | 52,493 | +0.07(+0.15%) |
Jan 26, 2011 | 45.00 | 45.00 | 44.64 | 44.92 | 59,390 | -0.03(-0.06%) |
Jan 25, 2011 | 44.45 | 44.94 | 44.10 | 44.94 | 47,130 | +0.37(+0.83%) |
Jan 24, 2011 | 44.38 | 44.62 | 44.32 | 44.58 | 45,521 | +0.24(+0.54%) |
Jan 21, 2011 | 44.68 | 44.68 | 44.08 | 44.34 | 35,691 | -0.05(-0.12%) |
Jan 20, 2011 | 44.28 | 44.60 | 44.21 | 44.39 | 42,078 | +0.10(+0.23%) |
Jan 19, 2011 | 44.74 | 44.74 | 44.29 | 44.29 | 53,688 | -0.45(-1.01%) |
Jan 18, 2011 | 44.73 | 44.87 | 44.55 | 44.74 | 66,666 | -0.12(-0.27%) |
Jan 14, 2011 | 44.91 | 44.93 | 44.75 | 44.86 | 50,074 | -0.06(-0.14%) |
Jan 13, 2011 | 44.91 | 44.96 | 44.70 | 44.92 | 40,623 | +0.04(+0.09%) |
Jan 12, 2011 | 45.00 | 45.00 | 44.60 | 44.88 | 62,841 | -0.07(-0.15%) |
Jan 11, 2011 | 45.00 | 45.00 | 44.79 | 44.95 | 64,092 | +0.19(+0.43%) |
Jan 10, 2011 | 44.70 | 44.93 | 44.66 | 44.76 | 95,409 | +0.06(+0.14%) |
Jan 07, 2011 | 44.64 | 44.88 | 44.50 | 44.70 | 52,407 | +0.23(+0.52%) |
Jan 06, 2011 | 44.85 | 44.96 | 44.47 | 44.47 | 54,076 | -0.35(-0.79%) |
Jan 05, 2011 | 44.90 | 45.05 | 44.62 | 44.82 | 150,898 | -0.01(-0.02%) |
Jan 04, 2011 | 44.78 | 45.00 | 44.47 | 44.83 | 64,272 | -0.18(-0.39%) |
Jan 03, 2011 | 44.64 | 45.00 | 44.60 | 45.00 | 104,663 | +0.71(+1.61%) |
Dec 31, 2010 | 44.08 | 44.61 | 44.08 | 44.29 | 149,654 | +0.17(+0.38%) |
Dec 30, 2010 | 44.13 | 44.31 | 44.01 | 44.12 | 52,419 | +0.12(+0.26%) |
Dec 29, 2010 | 43.87 | 44.24 | 43.87 | 44.01 | 97,428 | +0.09(+0.22%) |
Dec 28, 2010 | 43.80 | 43.95 | 43.76 | 43.91 | 33,289 | +0.23(+0.53%) |
Dec 27, 2010 | 43.57 | 43.78 | 43.45 | 43.68 | 31,490 | +0.17(+0.39%) |
Dec 23, 2010 | 43.64 | 43.97 | 43.47 | 43.51 | 54,328 | -0.12(-0.28%) |
Dec 22, 2010 | 42.96 | 43.64 | 42.85 | 43.64 | 51,029 | +0.76(+1.78%) |
Dec 21, 2010 | 43.07 | 43.07 | 42.59 | 42.87 | 147,643 | -0.06(-0.14%) |
Dec 20, 2010 | 42.74 | 43.05 | 42.70 | 42.93 | 64,058 | +0.20(+0.46%) |
Dec 17, 2010 | 43.12 | 43.12 | 42.62 | 42.74 | 145,475 | -0.21(-0.49%) |
Dec 16, 2010 | 42.62 | 43.09 | 42.53 | 42.95 | 56,945 | +0.26(+0.62%) |
Dec 15, 2010 | 43.00 | 43.23 | 42.67 | 42.68 | 109,846 | -0.30(-0.69%) |
Dec 14, 2010 | 43.03 | 43.32 | 42.98 | 42.98 | 68,779 | -0.09(-0.20%) |
Dec 13, 2010 | 43.38 | 43.38 | 42.96 | 43.07 | 73,558 | -0.07(-0.17%) |
Dec 10, 2010 | 42.95 | 43.16 | 42.87 | 43.14 | 94,699 | +0.12(+0.28%) |
Dec 09, 2010 | 43.30 | 43.30 | 42.74 | 43.02 | 74,410 | -0.09(-0.22%) |
Dec 08, 2010 | 42.88 | 43.19 | 42.74 | 43.12 | 129,487 | +0.44(+1.03%) |
Dec 07, 2010 | 42.84 | 42.84 | 42.57 | 42.68 | 66,145 | +0.08(+0.19%) |
Dec 06, 2010 | 42.73 | 42.89 | 42.51 | 42.59 | 55,212 | -0.04(-0.10%) |
Dec 03, 2010 | 42.54 | 42.88 | 42.26 | 42.63 | 71,269 | -0.18(-0.43%) |
Dec 02, 2010 | 42.48 | 42.82 | 42.17 | 42.82 | 91,480 | +0.17(+0.40%) |