Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 50.41 | 51.17 | 50.30 | 50.55 | 1,512,997 | +0.33(+0.65%) |
Feb 25, 2011 | 50.09 | 50.78 | 49.57 | 50.22 | 1,120,015 | +0.49(+0.99%) |
Feb 24, 2011 | 49.26 | 50.18 | 48.96 | 49.72 | 2,151,572 | +0.48(+0.98%) |
Feb 23, 2011 | 51.52 | 51.52 | 48.44 | 49.24 | 3,270,194 | -2.25(-4.37%) |
Feb 22, 2011 | 52.01 | 53.05 | 51.41 | 51.49 | 1,525,742 | -1.64(-3.09%) |
Feb 18, 2011 | 52.56 | 53.13 | 52.43 | 53.13 | 1,671,448 | +0.69(+1.32%) |
Feb 17, 2011 | 52.35 | 53.14 | 52.31 | 52.44 | 1,654,691 | -0.11(-0.20%) |
Feb 16, 2011 | 52.85 | 53.32 | 52.13 | 52.55 | 2,294,513 | -0.06(-0.11%) |
Feb 15, 2011 | 52.84 | 53.32 | 52.30 | 52.61 | 1,319,914 | -0.54(-1.02%) |
Feb 14, 2011 | 53.04 | 53.86 | 52.83 | 53.15 | 2,818,898 | +0.22(+0.42%) |
Feb 11, 2011 | 51.70 | 52.96 | 51.34 | 52.93 | 1,777,844 | +0.86(+1.66%) |
Feb 10, 2011 | 51.42 | 52.11 | 51.19 | 52.07 | 1,152,491 | +0.50(+0.97%) |
Feb 09, 2011 | 50.82 | 51.91 | 50.78 | 51.56 | 1,569,723 | +0.44(+0.87%) |
Feb 08, 2011 | 51.29 | 51.49 | 50.95 | 51.12 | 1,202,049 | -0.11(-0.21%) |
Feb 07, 2011 | 50.69 | 51.72 | 50.69 | 51.23 | 1,458,179 | +0.34(+0.68%) |
Feb 04, 2011 | 51.30 | 51.48 | 50.21 | 50.88 | 2,921,018 | +0.94(+1.87%) |
Feb 03, 2011 | 48.49 | 50.02 | 48.49 | 49.95 | 2,437,718 | +1.86(+3.88%) |
Feb 02, 2011 | 48.28 | 48.48 | 47.60 | 48.08 | 1,850,279 | -0.38(-0.78%) |
Feb 01, 2011 | 48.28 | 48.94 | 48.00 | 48.46 | 1,564,572 | +0.72(+1.51%) |
Jan 31, 2011 | 47.47 | 48.04 | 47.01 | 47.74 | 1,176,652 | +0.48(+1.03%) |
Jan 28, 2011 | 48.53 | 48.66 | 47.10 | 47.25 | 1,255,104 | -1.30(-2.67%) |
Jan 27, 2011 | 48.60 | 48.88 | 48.38 | 48.55 | 1,437,115 | +0.01(+0.02%) |
Jan 26, 2011 | 48.18 | 49.06 | 47.71 | 48.54 | 1,781,584 | +0.42(+0.87%) |
Jan 25, 2011 | 47.43 | 48.16 | 46.98 | 48.12 | 1,831,261 | +0.39(+0.81%) |
Jan 24, 2011 | 47.05 | 47.89 | 47.05 | 47.74 | 1,175,730 | +0.25(+0.52%) |
Jan 21, 2011 | 47.93 | 48.06 | 47.31 | 47.49 | 1,588,507 | +0.06(+0.12%) |
Jan 20, 2011 | 47.43 | 48.29 | 46.97 | 47.43 | 2,970,240 | -0.38(-0.79%) |
Jan 19, 2011 | 48.53 | 48.55 | 47.68 | 47.81 | 1,626,973 | -0.66(-1.36%) |
Jan 18, 2011 | 49.30 | 49.41 | 48.37 | 48.47 | 2,161,119 | -0.85(-1.72%) |
Jan 14, 2011 | 49.06 | 49.72 | 48.83 | 49.31 | 1,705,615 | +0.14(+0.28%) |
Jan 13, 2011 | 49.95 | 50.08 | 49.06 | 49.17 | 1,641,642 | -0.91(-1.82%) |
Jan 12, 2011 | 50.30 | 50.46 | 49.82 | 50.09 | 2,094,187 | +0.35(+0.71%) |
Jan 11, 2011 | 51.58 | 51.58 | 49.27 | 49.73 | 5,309,423 | -0.31(-0.62%) |
Jan 10, 2011 | 48.44 | 50.22 | 48.21 | 50.05 | 3,022,022 | +1.31(+2.68%) |
Jan 07, 2011 | 49.40 | 49.95 | 47.93 | 48.74 | 1,829,602 | -0.69(-1.40%) |
Jan 06, 2011 | 49.71 | 49.75 | 48.85 | 49.43 | 2,127,285 | -0.27(-0.55%) |
Jan 05, 2011 | 49.49 | 50.05 | 49.40 | 49.70 | 1,913,569 | -0.07(-0.15%) |
Jan 04, 2011 | 50.68 | 50.68 | 49.40 | 49.77 | 2,325,284 | -0.96(-1.89%) |
Jan 03, 2011 | 51.15 | 51.38 | 49.01 | 50.73 | 2,603,014 | -0.40(-0.79%) |
Dec 31, 2010 | 51.80 | 51.80 | 51.01 | 51.14 | 1,213,409 | -0.69(-1.33%) |
Dec 30, 2010 | 52.45 | 52.69 | 51.54 | 51.83 | 1,344,561 | -0.73(-1.39%) |
Dec 29, 2010 | 52.00 | 52.86 | 52.00 | 52.56 | 1,130,010 | +0.57(+1.11%) |
Dec 28, 2010 | 52.48 | 52.75 | 51.95 | 51.98 | 1,221,015 | -0.44(-0.85%) |
Dec 27, 2010 | 52.46 | 52.65 | 51.98 | 52.43 | 1,102,499 | -0.33(-0.62%) |
Dec 23, 2010 | 52.58 | 52.79 | 52.21 | 52.76 | 1,585,229 | +0.03(+0.06%) |
Dec 22, 2010 | 53.66 | 53.68 | 52.48 | 52.72 | 2,008,729 | -1.02(-1.89%) |
Dec 21, 2010 | 53.90 | 54.00 | 53.52 | 53.74 | 1,363,511 | +0.14(+0.26%) |
Dec 20, 2010 | 53.63 | 53.79 | 52.97 | 53.60 | 1,459,655 | +0.09(+0.17%) |
Dec 17, 2010 | 52.67 | 53.54 | 52.65 | 53.51 | 1,773,841 | +0.45(+0.85%) |
Dec 16, 2010 | 51.86 | 53.22 | 51.78 | 53.06 | 1,574,668 | +1.23(+2.38%) |
Dec 15, 2010 | 51.80 | 52.49 | 51.49 | 51.83 | 1,368,395 | +0.16(+0.30%) |
Dec 14, 2010 | 51.97 | 52.31 | 51.44 | 51.67 | 1,206,361 | -0.29(-0.55%) |
Dec 13, 2010 | 52.51 | 52.58 | 51.93 | 51.96 | 1,304,434 | -0.13(-0.25%) |
Dec 10, 2010 | 51.23 | 52.21 | 51.21 | 52.09 | 1,180,566 | +0.91(+1.77%) |
Dec 09, 2010 | 51.71 | 51.72 | 50.96 | 51.18 | 1,829,277 | -0.10(-0.19%) |
Dec 08, 2010 | 51.79 | 51.91 | 50.81 | 51.28 | 1,602,958 | -0.34(-0.65%) |
Dec 07, 2010 | 52.41 | 52.68 | 51.57 | 51.61 | 2,792,648 | +0.02(+0.05%) |
Dec 06, 2010 | 51.63 | 51.77 | 51.16 | 51.59 | 1,519,991 | -0.19(-0.36%) |
Dec 03, 2010 | 51.37 | 51.85 | 50.83 | 51.78 | 3,083,241 | +0.08(+0.16%) |
Dec 02, 2010 | 51.45 | 51.88 | 51.12 | 51.70 | 3,503,065 | +0.37(+0.72%) |