Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 51.69 | 51.77 | 51.02 | 51.08 | 316,415 | -0.23(-0.44%) |
Feb 25, 2011 | 52.33 | 52.33 | 50.14 | 51.31 | 538,824 | -1.14(-2.17%) |
Feb 24, 2011 | 52.19 | 52.69 | 51.92 | 52.45 | 203,620 | +0.20(+0.39%) |
Feb 23, 2011 | 52.83 | 52.83 | 51.81 | 52.25 | 386,788 | -0.44(-0.83%) |
Feb 22, 2011 | 53.42 | 53.52 | 52.54 | 52.68 | 254,252 | -1.00(-1.86%) |
Feb 18, 2011 | 52.99 | 53.87 | 52.88 | 53.68 | 288,319 | +0.76(+1.44%) |
Feb 17, 2011 | 53.27 | 53.80 | 52.89 | 52.92 | 324,150 | -0.33(-0.62%) |
Feb 16, 2011 | 52.18 | 53.73 | 52.18 | 53.25 | 419,338 | +1.08(+2.06%) |
Feb 15, 2011 | 51.83 | 52.29 | 51.79 | 52.18 | 359,410 | +0.29(+0.56%) |
Feb 14, 2011 | 52.29 | 52.39 | 51.74 | 51.89 | 147,052 | -0.35(-0.67%) |
Feb 11, 2011 | 51.60 | 52.40 | 51.57 | 52.24 | 306,621 | +0.18(+0.35%) |
Feb 10, 2011 | 52.24 | 52.34 | 51.66 | 52.05 | 350,962 | -0.33(-0.63%) |
Feb 09, 2011 | 51.38 | 52.49 | 51.31 | 52.39 | 776,419 | +0.94(+1.84%) |
Feb 08, 2011 | 51.15 | 51.44 | 50.72 | 51.44 | 204,497 | +0.24(+0.48%) |
Feb 07, 2011 | 50.58 | 51.46 | 50.57 | 51.20 | 221,886 | +0.56(+1.11%) |
Feb 04, 2011 | 50.47 | 50.73 | 50.29 | 50.64 | 238,490 | +0.24(+0.49%) |
Feb 03, 2011 | 50.19 | 50.63 | 50.19 | 50.39 | 190,087 | +0.07(+0.14%) |
Feb 02, 2011 | 50.49 | 50.54 | 49.76 | 50.32 | 216,331 | -0.35(-0.69%) |
Feb 01, 2011 | 50.61 | 50.84 | 50.52 | 50.67 | 323,169 | +0.52(+1.05%) |
Jan 31, 2011 | 49.51 | 50.28 | 49.25 | 50.15 | 717,263 | +0.87(+1.78%) |
Jan 28, 2011 | 50.48 | 50.50 | 49.09 | 49.27 | 245,410 | -1.30(-2.58%) |
Jan 27, 2011 | 50.32 | 50.72 | 50.24 | 50.58 | 309,567 | +0.30(+0.59%) |
Jan 26, 2011 | 50.32 | 50.58 | 50.03 | 50.28 | 194,124 | -0.02(-0.03%) |
Jan 25, 2011 | 49.97 | 50.43 | 49.52 | 50.30 | 463,344 | +0.23(+0.45%) |
Jan 24, 2011 | 49.28 | 50.13 | 49.12 | 50.07 | 562,010 | +0.95(+1.94%) |
Jan 21, 2011 | 49.83 | 49.83 | 49.10 | 49.11 | 195,377 | -0.47(-0.95%) |
Jan 20, 2011 | 49.81 | 50.15 | 49.52 | 49.59 | 289,194 | -0.32(-0.65%) |
Jan 19, 2011 | 50.03 | 50.23 | 49.69 | 49.91 | 518,722 | -0.19(-0.38%) |
Jan 18, 2011 | 49.17 | 50.10 | 49.01 | 50.10 | 646,066 | +0.87(+1.76%) |
Jan 14, 2011 | 48.70 | 49.25 | 48.70 | 49.24 | 224,735 | +0.38(+0.79%) |
Jan 13, 2011 | 48.64 | 48.99 | 48.55 | 48.85 | 235,130 | +0.24(+0.50%) |
Jan 12, 2011 | 47.82 | 48.62 | 47.69 | 48.61 | 489,485 | +0.98(+2.06%) |
Jan 11, 2011 | 47.46 | 47.68 | 47.36 | 47.63 | 444,616 | +0.18(+0.39%) |
Jan 10, 2011 | 47.30 | 47.54 | 47.15 | 47.44 | 484,756 | +0.08(+0.17%) |
Jan 07, 2011 | 47.65 | 47.72 | 46.93 | 47.37 | 346,037 | -0.20(-0.42%) |
Jan 06, 2011 | 47.60 | 47.62 | 47.30 | 47.57 | 394,959 | +0.16(+0.33%) |
Jan 05, 2011 | 47.07 | 47.52 | 47.03 | 47.41 | 300,952 | +0.27(+0.58%) |
Jan 04, 2011 | 47.43 | 47.43 | 46.41 | 47.14 | 224,227 | -0.18(-0.39%) |
Jan 03, 2011 | 47.31 | 47.44 | 47.11 | 47.32 | 321,057 | +0.24(+0.52%) |
Dec 31, 2010 | 47.58 | 47.59 | 47.03 | 47.08 | 180,911 | -0.63(-1.32%) |
Dec 30, 2010 | 47.63 | 47.91 | 47.39 | 47.71 | 100,476 | +0.08(+0.17%) |
Dec 29, 2010 | 47.91 | 47.98 | 47.58 | 47.63 | 113,086 | -0.28(-0.58%) |
Dec 28, 2010 | 48.05 | 48.10 | 47.61 | 47.91 | 182,386 | -0.10(-0.22%) |
Dec 27, 2010 | 47.88 | 48.06 | 47.64 | 48.01 | 122,050 | -0.06(-0.13%) |
Dec 23, 2010 | 48.34 | 48.50 | 47.98 | 48.07 | 220,052 | -0.07(-0.15%) |
Dec 22, 2010 | 48.51 | 48.67 | 47.88 | 48.14 | 345,022 | -0.50(-1.03%) |
Dec 21, 2010 | 48.50 | 48.69 | 48.35 | 48.64 | 172,101 | +0.24(+0.51%) |
Dec 20, 2010 | 48.63 | 48.63 | 48.14 | 48.40 | 221,854 | -0.26(-0.54%) |
Dec 17, 2010 | 48.80 | 48.80 | 48.43 | 48.66 | 323,722 | -0.08(-0.16%) |
Dec 16, 2010 | 48.34 | 48.78 | 48.21 | 48.74 | 207,054 | +0.42(+0.87%) |
Dec 15, 2010 | 47.58 | 48.66 | 47.58 | 48.32 | 527,549 | +0.58(+1.21%) |
Dec 14, 2010 | 46.79 | 47.80 | 46.77 | 47.74 | 408,405 | +0.99(+2.11%) |
Dec 13, 2010 | 46.80 | 46.80 | 46.49 | 46.75 | 378,474 | +0.19(+0.41%) |
Dec 10, 2010 | 45.78 | 46.70 | 45.78 | 46.56 | 707,654 | +0.82(+1.80%) |
Dec 09, 2010 | 45.08 | 45.77 | 43.93 | 45.74 | 433,744 | +0.59(+1.32%) |
Dec 08, 2010 | 44.62 | 45.40 | 44.62 | 45.14 | 567,224 | +0.52(+1.16%) |
Dec 07, 2010 | 45.14 | 45.18 | 43.89 | 44.63 | 2,455,002 | -0.18(-0.41%) |
Dec 06, 2010 | 44.27 | 45.02 | 43.96 | 44.81 | 1,793,781 | +0.60(+1.37%) |
Dec 03, 2010 | 44.16 | 44.31 | 43.59 | 44.21 | 926,373 | -0.17(-0.39%) |
Dec 02, 2010 | 44.15 | 44.68 | 43.96 | 44.38 | 965,598 | +0.40(+0.92%) |