Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.27 | 48.71 | 48.12 | 48.57 | 4,130,568 | +0.62(+1.28%) |
Feb 25, 2011 | 47.84 | 48.19 | 47.68 | 47.96 | 2,585,764 | +0.41(+0.86%) |
Feb 24, 2011 | 47.19 | 47.82 | 46.86 | 47.55 | 5,333,273 | +0.30(+0.64%) |
Feb 23, 2011 | 47.83 | 47.87 | 46.57 | 47.24 | 7,816,895 | -0.52(-1.09%) |
Feb 22, 2011 | 47.67 | 48.28 | 47.47 | 47.76 | 6,257,424 | -0.45(-0.92%) |
Feb 18, 2011 | 48.30 | 48.54 | 48.05 | 48.21 | 4,228,419 | -0.15(-0.31%) |
Feb 17, 2011 | 48.19 | 48.52 | 47.96 | 48.36 | 3,588,979 | +0.22(+0.45%) |
Feb 16, 2011 | 48.05 | 48.58 | 47.92 | 48.14 | 4,118,951 | +0.33(+0.70%) |
Feb 15, 2011 | 47.73 | 47.93 | 47.65 | 47.81 | 3,003,087 | +0.02(+0.05%) |
Feb 14, 2011 | 47.39 | 47.90 | 47.24 | 47.79 | 3,324,299 | +0.24(+0.51%) |
Feb 11, 2011 | 46.45 | 47.72 | 46.45 | 47.54 | 4,043,821 | +0.79(+1.68%) |
Feb 10, 2011 | 45.89 | 46.89 | 45.84 | 46.76 | 4,726,637 | +0.68(+1.48%) |
Feb 09, 2011 | 45.51 | 46.18 | 45.48 | 46.07 | 3,522,342 | +0.39(+0.84%) |
Feb 08, 2011 | 45.61 | 45.77 | 45.32 | 45.69 | 2,666,184 | +0.07(+0.16%) |
Feb 07, 2011 | 45.55 | 45.84 | 45.32 | 45.61 | 2,705,952 | +0.32(+0.70%) |
Feb 04, 2011 | 45.14 | 45.35 | 44.83 | 45.29 | 4,081,516 | +0.18(+0.39%) |
Feb 03, 2011 | 45.17 | 45.52 | 45.01 | 45.12 | 5,199,714 | -0.05(-0.11%) |
Feb 02, 2011 | 45.76 | 46.09 | 45.09 | 45.17 | 3,742,083 | -0.61(-1.33%) |
Feb 01, 2011 | 45.47 | 45.85 | 45.37 | 45.78 | 4,138,971 | +0.69(+1.52%) |
Jan 31, 2011 | 44.63 | 45.24 | 44.60 | 45.09 | 5,879,356 | +0.60(+1.34%) |
Jan 28, 2011 | 45.94 | 46.06 | 44.38 | 44.49 | 7,802,642 | -1.42(-3.10%) |
Jan 27, 2011 | 46.28 | 46.59 | 45.89 | 45.92 | 4,089,226 | -0.31(-0.67%) |
Jan 26, 2011 | 46.34 | 46.89 | 45.75 | 46.23 | 6,897,083 | -0.14(-0.30%) |
Jan 25, 2011 | 47.13 | 47.38 | 46.24 | 46.37 | 11,373,048 | -0.80(-1.70%) |
Jan 24, 2011 | 46.90 | 47.55 | 46.83 | 47.17 | 4,486,413 | +0.18(+0.38%) |
Jan 21, 2011 | 47.74 | 47.87 | 46.91 | 46.99 | 4,345,491 | -0.30(-0.64%) |
Jan 20, 2011 | 47.34 | 47.57 | 46.76 | 47.29 | 4,754,673 | -0.49(-1.03%) |
Jan 19, 2011 | 48.16 | 48.16 | 47.53 | 47.79 | 3,647,891 | -0.32(-0.66%) |
Jan 18, 2011 | 48.37 | 48.53 | 47.74 | 48.10 | 3,307,765 | -0.09(-0.18%) |
Jan 14, 2011 | 48.36 | 48.53 | 48.02 | 48.19 | 3,006,235 | -0.21(-0.43%) |
Jan 13, 2011 | 48.24 | 48.64 | 48.05 | 48.40 | 1,886,137 | +0.19(+0.40%) |
Jan 12, 2011 | 48.31 | 48.43 | 47.79 | 48.21 | 2,370,584 | +0.34(+0.71%) |
Jan 11, 2011 | 48.64 | 48.64 | 47.62 | 47.87 | 4,479,993 | -0.48(-0.99%) |
Jan 10, 2011 | 47.76 | 48.57 | 47.57 | 48.35 | 4,023,121 | +0.42(+0.88%) |
Jan 07, 2011 | 47.15 | 48.13 | 47.15 | 47.93 | 5,849,015 | +0.91(+1.94%) |
Jan 06, 2011 | 47.06 | 47.17 | 46.74 | 47.01 | 3,528,267 | +0.06(+0.13%) |
Jan 05, 2011 | 46.42 | 47.09 | 46.42 | 46.96 | 3,900,324 | +0.24(+0.52%) |
Jan 04, 2011 | 47.01 | 47.06 | 46.31 | 46.71 | 3,068,675 | -0.29(-0.61%) |
Jan 03, 2011 | 46.61 | 47.28 | 46.61 | 47.00 | 4,719,656 | +0.71(+1.53%) |
Dec 31, 2010 | 46.14 | 46.43 | 46.13 | 46.29 | 1,536,492 | +0.06(+0.13%) |
Dec 30, 2010 | 46.26 | 46.45 | 46.06 | 46.23 | 1,598,783 | +0.00(+0.00%) |
Dec 29, 2010 | 46.28 | 46.52 | 46.22 | 46.23 | 1,569,679 | +0.02(+0.05%) |
Dec 28, 2010 | 46.34 | 46.39 | 45.97 | 46.21 | 1,389,735 | -0.05(-0.11%) |
Dec 27, 2010 | 45.80 | 46.36 | 45.79 | 46.26 | 1,278,400 | +0.25(+0.54%) |
Dec 23, 2010 | 46.32 | 46.40 | 45.86 | 46.01 | 1,814,652 | -0.17(-0.37%) |
Dec 22, 2010 | 46.26 | 46.39 | 45.90 | 46.18 | 1,639,772 | +0.01(+0.03%) |
Dec 21, 2010 | 46.00 | 46.29 | 45.95 | 46.17 | 2,031,393 | +0.27(+0.58%) |
Dec 20, 2010 | 46.36 | 46.37 | 45.73 | 45.90 | 2,137,554 | -0.28(-0.61%) |
Dec 17, 2010 | 46.31 | 46.37 | 45.81 | 46.18 | 3,605,269 | -0.24(-0.51%) |
Dec 16, 2010 | 46.12 | 46.46 | 45.61 | 46.42 | 2,053,057 | +0.35(+0.75%) |
Dec 15, 2010 | 45.78 | 46.40 | 45.78 | 46.07 | 2,769,543 | +0.12(+0.26%) |
Dec 14, 2010 | 46.06 | 46.45 | 45.78 | 45.95 | 3,028,467 | +0.09(+0.19%) |
Dec 13, 2010 | 46.46 | 46.47 | 45.86 | 45.86 | 2,721,537 | -0.33(-0.72%) |
Dec 10, 2010 | 46.28 | 46.33 | 45.97 | 46.20 | 1,946,106 | +0.15(+0.32%) |
Dec 09, 2010 | 46.00 | 46.42 | 45.85 | 46.05 | 1,949,931 | +0.32(+0.69%) |
Dec 08, 2010 | 46.36 | 46.45 | 45.58 | 45.73 | 3,257,405 | -0.57(-1.23%) |
Dec 07, 2010 | 46.72 | 46.92 | 46.20 | 46.30 | 3,350,809 | +0.09(+0.19%) |
Dec 06, 2010 | 46.24 | 46.40 | 45.91 | 46.21 | 1,652,818 | -0.13(-0.27%) |
Dec 03, 2010 | 45.94 | 46.42 | 45.91 | 46.34 | 1,897,175 | +0.29(+0.62%) |
Dec 02, 2010 | 45.35 | 46.34 | 45.35 | 46.05 | 3,858,320 | +0.71(+1.58%) |