Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 47.44 | 47.66 | 47.18 | 47.45 | 2,633,616 | -0.02(-0.05%) |
Feb 25, 2011 | 47.09 | 47.60 | 46.85 | 47.47 | 2,314,590 | +0.48(+1.02%) |
Feb 24, 2011 | 48.02 | 48.20 | 46.31 | 46.99 | 5,217,617 | -1.24(-2.57%) |
Feb 23, 2011 | 48.49 | 48.75 | 48.11 | 48.23 | 5,048,353 | -0.41(-0.85%) |
Feb 22, 2011 | 48.78 | 49.28 | 47.98 | 48.64 | 5,488,622 | -0.68(-1.37%) |
Feb 18, 2011 | 47.72 | 49.35 | 47.41 | 49.31 | 4,789,906 | +1.80(+3.79%) |
Feb 17, 2011 | 47.01 | 47.75 | 47.01 | 47.51 | 1,815,791 | +0.34(+0.73%) |
Feb 16, 2011 | 46.85 | 47.33 | 46.63 | 47.17 | 1,546,359 | +0.38(+0.80%) |
Feb 15, 2011 | 46.75 | 47.15 | 46.51 | 46.79 | 2,106,875 | -0.09(-0.19%) |
Feb 14, 2011 | 47.45 | 47.65 | 46.68 | 46.88 | 2,786,321 | -0.71(-1.48%) |
Feb 11, 2011 | 47.73 | 47.78 | 47.45 | 47.59 | 1,898,590 | -0.23(-0.49%) |
Feb 10, 2011 | 47.84 | 48.05 | 47.57 | 47.82 | 1,479,746 | -0.25(-0.52%) |
Feb 09, 2011 | 47.96 | 48.34 | 47.72 | 48.07 | 2,313,307 | -0.14(-0.30%) |
Feb 08, 2011 | 47.23 | 48.22 | 47.13 | 48.21 | 2,580,139 | +1.08(+2.29%) |
Feb 07, 2011 | 47.02 | 47.46 | 47.02 | 47.13 | 2,236,214 | -0.17(-0.36%) |
Feb 04, 2011 | 47.41 | 47.60 | 47.16 | 47.30 | 1,771,566 | -0.17(-0.36%) |
Feb 03, 2011 | 46.49 | 47.52 | 46.23 | 47.48 | 2,996,045 | +0.59(+1.26%) |
Feb 02, 2011 | 46.53 | 47.04 | 46.46 | 46.88 | 2,643,943 | +0.26(+0.55%) |
Feb 01, 2011 | 46.66 | 46.82 | 46.06 | 46.63 | 2,604,777 | +0.43(+0.93%) |
Jan 31, 2011 | 46.35 | 46.69 | 46.01 | 46.20 | 2,250,270 | +0.32(+0.69%) |
Jan 28, 2011 | 47.39 | 47.48 | 45.84 | 45.89 | 2,800,784 | -1.52(-3.20%) |
Jan 27, 2011 | 47.00 | 47.48 | 46.65 | 47.40 | 2,148,368 | +0.56(+1.18%) |
Jan 26, 2011 | 46.72 | 47.02 | 46.46 | 46.85 | 1,732,079 | +0.24(+0.51%) |
Jan 25, 2011 | 45.59 | 46.73 | 45.35 | 46.61 | 3,704,101 | +1.13(+2.47%) |
Jan 24, 2011 | 45.29 | 45.65 | 45.13 | 45.48 | 2,531,593 | +0.09(+0.20%) |
Jan 21, 2011 | 45.01 | 45.39 | 44.67 | 45.39 | 2,703,320 | -0.15(-0.33%) |
Jan 20, 2011 | 45.27 | 45.85 | 45.27 | 45.54 | 1,931,304 | +0.10(+0.23%) |
Jan 19, 2011 | 45.48 | 45.60 | 45.18 | 45.44 | 1,879,512 | -0.07(-0.15%) |
Jan 18, 2011 | 45.66 | 45.79 | 45.46 | 45.50 | 2,675,293 | -0.10(-0.21%) |
Jan 14, 2011 | 45.56 | 45.68 | 45.32 | 45.60 | 2,629,880 | -0.06(-0.13%) |
Jan 13, 2011 | 45.57 | 45.68 | 45.35 | 45.66 | 1,535,774 | +0.02(+0.03%) |
Jan 12, 2011 | 45.80 | 46.21 | 45.58 | 45.65 | 2,084,078 | +0.08(+0.18%) |
Jan 11, 2011 | 45.53 | 45.93 | 45.40 | 45.56 | 1,867,404 | +0.21(+0.46%) |
Jan 10, 2011 | 45.72 | 45.95 | 45.19 | 45.35 | 2,081,803 | -0.60(-1.31%) |
Jan 07, 2011 | 46.16 | 46.38 | 45.63 | 45.95 | 1,898,881 | -0.34(-0.73%) |
Jan 06, 2011 | 46.40 | 46.55 | 46.21 | 46.29 | 1,912,526 | -0.21(-0.46%) |
Jan 05, 2011 | 46.52 | 46.87 | 46.36 | 46.50 | 2,493,849 | -0.16(-0.34%) |
Jan 04, 2011 | 46.59 | 47.01 | 46.46 | 46.66 | 2,131,168 | -0.19(-0.40%) |
Jan 03, 2011 | 47.06 | 47.13 | 46.57 | 46.85 | 2,423,478 | +0.15(+0.32%) |
Dec 31, 2010 | 46.65 | 46.92 | 46.51 | 46.70 | 1,823,108 | -0.09(-0.19%) |
Dec 30, 2010 | 46.68 | 46.98 | 46.51 | 46.79 | 1,405,415 | +0.07(+0.14%) |
Dec 29, 2010 | 46.73 | 46.90 | 46.51 | 46.72 | 1,779,415 | -0.01(-0.02%) |
Dec 28, 2010 | 46.61 | 46.76 | 46.46 | 46.73 | 1,179,979 | +0.17(+0.37%) |
Dec 27, 2010 | 46.35 | 46.66 | 46.35 | 46.55 | 996,009 | -0.05(-0.11%) |
Dec 23, 2010 | 46.45 | 46.73 | 46.45 | 46.61 | 1,370,213 | -0.01(-0.02%) |
Dec 22, 2010 | 46.29 | 46.72 | 46.29 | 46.61 | 1,789,213 | +0.26(+0.55%) |
Dec 21, 2010 | 45.80 | 46.53 | 45.62 | 46.36 | 4,848,127 | +0.63(+1.38%) |
Dec 20, 2010 | 46.13 | 46.21 | 45.23 | 45.73 | 4,035,801 | -0.07(-0.15%) |
Dec 17, 2010 | 46.12 | 46.20 | 45.74 | 45.80 | 3,497,556 | -0.33(-0.72%) |
Dec 16, 2010 | 45.73 | 46.13 | 45.56 | 46.13 | 2,975,898 | +0.53(+1.17%) |
Dec 15, 2010 | 45.34 | 46.02 | 45.31 | 45.59 | 3,137,169 | +0.08(+0.16%) |
Dec 14, 2010 | 45.59 | 46.13 | 45.47 | 45.52 | 2,604,556 | +0.05(+0.10%) |
Dec 13, 2010 | 45.15 | 45.94 | 45.14 | 45.47 | 3,604,759 | +0.50(+1.11%) |
Dec 10, 2010 | 44.52 | 45.05 | 44.47 | 44.97 | 3,079,546 | +0.58(+1.31%) |
Dec 09, 2010 | 44.45 | 44.53 | 44.06 | 44.39 | 2,681,487 | +0.07(+0.17%) |
Dec 08, 2010 | 44.16 | 44.44 | 44.04 | 44.32 | 2,709,321 | +0.12(+0.27%) |
Dec 07, 2010 | 44.45 | 44.54 | 44.10 | 44.20 | 2,906,925 | +0.13(+0.30%) |
Dec 06, 2010 | 44.24 | 44.32 | 44.03 | 44.06 | 2,153,575 | -0.28(-0.62%) |
Dec 03, 2010 | 44.53 | 44.62 | 44.11 | 44.34 | 2,024,758 | -0.31(-0.69%) |
Dec 02, 2010 | 44.43 | 44.89 | 44.38 | 44.65 | 2,861,746 | +0.27(+0.61%) |