Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 47.45 | 47.68 | 47.19 | 47.46 | 2,632,963 | -0.02(-0.05%) |
Feb 25, 2011 | 47.10 | 47.62 | 46.86 | 47.48 | 2,314,017 | +0.48(+1.02%) |
Feb 24, 2011 | 48.04 | 48.21 | 46.32 | 47.00 | 5,216,324 | -1.24(-2.57%) |
Feb 23, 2011 | 48.50 | 48.76 | 48.13 | 48.24 | 5,047,102 | -0.41(-0.85%) |
Feb 22, 2011 | 48.79 | 49.30 | 47.99 | 48.65 | 5,487,262 | -0.68(-1.37%) |
Feb 18, 2011 | 47.74 | 49.36 | 47.42 | 49.33 | 4,788,719 | +1.80(+3.79%) |
Feb 17, 2011 | 47.02 | 47.76 | 47.02 | 47.53 | 1,815,341 | +0.35(+0.73%) |
Feb 16, 2011 | 46.87 | 47.34 | 46.64 | 47.18 | 1,545,976 | +0.38(+0.80%) |
Feb 15, 2011 | 46.76 | 47.16 | 46.52 | 46.81 | 2,106,353 | -0.09(-0.19%) |
Feb 14, 2011 | 47.46 | 47.66 | 46.69 | 46.90 | 2,785,631 | -0.71(-1.48%) |
Feb 11, 2011 | 47.74 | 47.80 | 47.46 | 47.60 | 1,898,120 | -0.23(-0.49%) |
Feb 10, 2011 | 47.85 | 48.06 | 47.58 | 47.83 | 1,479,380 | -0.25(-0.51%) |
Feb 09, 2011 | 47.98 | 48.35 | 47.74 | 48.08 | 2,312,733 | -0.14(-0.30%) |
Feb 08, 2011 | 47.24 | 48.23 | 47.14 | 48.22 | 2,579,500 | +1.08(+2.29%) |
Feb 07, 2011 | 47.03 | 47.47 | 47.03 | 47.14 | 2,235,660 | -0.17(-0.36%) |
Feb 04, 2011 | 47.42 | 47.61 | 47.17 | 47.32 | 1,771,127 | -0.17(-0.36%) |
Feb 03, 2011 | 46.51 | 47.53 | 46.24 | 47.49 | 2,995,302 | +0.59(+1.26%) |
Feb 02, 2011 | 46.54 | 47.05 | 46.47 | 46.90 | 2,643,288 | +0.26(+0.55%) |
Feb 01, 2011 | 46.67 | 46.84 | 46.07 | 46.64 | 2,604,132 | +0.43(+0.93%) |
Jan 31, 2011 | 46.36 | 46.70 | 46.02 | 46.21 | 2,249,713 | +0.32(+0.69%) |
Jan 28, 2011 | 47.41 | 47.49 | 45.85 | 45.90 | 2,800,090 | -1.52(-3.20%) |
Jan 27, 2011 | 47.01 | 47.49 | 46.66 | 47.41 | 2,147,836 | +0.56(+1.19%) |
Jan 26, 2011 | 46.73 | 47.03 | 46.47 | 46.86 | 1,731,650 | +0.24(+0.52%) |
Jan 25, 2011 | 45.60 | 46.75 | 45.36 | 46.62 | 3,703,183 | +1.13(+2.47%) |
Jan 24, 2011 | 45.30 | 45.66 | 45.14 | 45.49 | 2,530,966 | +0.09(+0.20%) |
Jan 21, 2011 | 45.02 | 45.40 | 44.68 | 45.40 | 2,702,650 | -0.15(-0.33%) |
Jan 20, 2011 | 45.28 | 45.86 | 45.28 | 45.55 | 1,930,825 | +0.11(+0.23%) |
Jan 19, 2011 | 45.49 | 45.61 | 45.19 | 45.45 | 1,879,047 | -0.07(-0.15%) |
Jan 18, 2011 | 45.67 | 45.80 | 45.47 | 45.51 | 2,674,630 | -0.10(-0.21%) |
Jan 14, 2011 | 45.57 | 45.69 | 45.33 | 45.61 | 2,629,229 | -0.06(-0.13%) |
Jan 13, 2011 | 45.58 | 45.69 | 45.36 | 45.67 | 1,535,394 | +0.02(+0.03%) |
Jan 12, 2011 | 45.81 | 46.22 | 45.59 | 45.66 | 2,083,561 | +0.08(+0.18%) |
Jan 11, 2011 | 45.54 | 45.94 | 45.41 | 45.57 | 1,866,941 | +0.21(+0.46%) |
Jan 10, 2011 | 45.73 | 45.96 | 45.20 | 45.36 | 2,081,288 | -0.60(-1.31%) |
Jan 07, 2011 | 46.17 | 46.39 | 45.64 | 45.97 | 1,898,410 | -0.34(-0.73%) |
Jan 06, 2011 | 46.42 | 46.57 | 46.22 | 46.30 | 1,912,052 | -0.21(-0.45%) |
Jan 05, 2011 | 46.53 | 46.88 | 46.37 | 46.51 | 2,493,231 | -0.16(-0.34%) |
Jan 04, 2011 | 46.60 | 47.02 | 46.48 | 46.67 | 2,130,640 | -0.19(-0.40%) |
Jan 03, 2011 | 47.07 | 47.14 | 46.58 | 46.86 | 2,422,877 | +0.15(+0.32%) |
Dec 31, 2010 | 46.66 | 46.93 | 46.52 | 46.71 | 1,822,656 | -0.09(-0.19%) |
Dec 30, 2010 | 46.69 | 46.99 | 46.52 | 46.80 | 1,405,067 | +0.07(+0.14%) |
Dec 29, 2010 | 46.74 | 46.91 | 46.52 | 46.73 | 1,778,974 | -0.01(-0.02%) |
Dec 28, 2010 | 46.63 | 46.77 | 46.48 | 46.74 | 1,179,686 | +0.17(+0.37%) |
Dec 27, 2010 | 46.36 | 46.67 | 46.36 | 46.57 | 995,762 | -0.05(-0.11%) |
Dec 23, 2010 | 46.46 | 46.74 | 46.46 | 46.62 | 1,369,874 | -0.01(-0.02%) |
Dec 22, 2010 | 46.30 | 46.73 | 46.30 | 46.63 | 1,788,770 | +0.26(+0.55%) |
Dec 21, 2010 | 45.81 | 46.54 | 45.63 | 46.37 | 4,846,925 | +0.63(+1.38%) |
Dec 20, 2010 | 46.15 | 46.22 | 45.24 | 45.74 | 4,034,801 | -0.07(-0.15%) |
Dec 17, 2010 | 46.13 | 46.21 | 45.76 | 45.81 | 3,496,689 | -0.33(-0.72%) |
Dec 16, 2010 | 45.74 | 46.14 | 45.57 | 46.14 | 2,975,160 | +0.53(+1.17%) |
Dec 15, 2010 | 45.35 | 46.03 | 45.32 | 45.60 | 3,136,391 | +0.08(+0.16%) |
Dec 14, 2010 | 45.60 | 46.14 | 45.48 | 45.53 | 2,603,910 | +0.05(+0.10%) |
Dec 13, 2010 | 45.16 | 45.95 | 45.15 | 45.48 | 3,603,866 | +0.50(+1.11%) |
Dec 10, 2010 | 44.53 | 45.06 | 44.48 | 44.98 | 3,078,783 | +0.58(+1.31%) |
Dec 09, 2010 | 44.46 | 44.54 | 44.07 | 44.40 | 2,680,822 | +0.07(+0.17%) |
Dec 08, 2010 | 44.17 | 44.45 | 44.05 | 44.33 | 2,708,650 | +0.12(+0.27%) |
Dec 07, 2010 | 44.46 | 44.55 | 44.11 | 44.21 | 2,906,204 | +0.13(+0.30%) |
Dec 06, 2010 | 44.25 | 44.34 | 44.04 | 44.07 | 2,153,041 | -0.28(-0.62%) |
Dec 03, 2010 | 44.54 | 44.63 | 44.12 | 44.35 | 2,024,256 | -0.31(-0.69%) |
Dec 02, 2010 | 44.44 | 44.90 | 44.39 | 44.66 | 2,861,037 | +0.27(+0.61%) |