Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 50.27 | 50.45 | 50.15 | 50.33 | 947,405 | +0.21(+0.42%) |
Feb 25, 2011 | 49.19 | 50.15 | 49.07 | 50.12 | 1,061,264 | +1.23(+2.52%) |
Feb 24, 2011 | 49.41 | 49.44 | 48.78 | 48.89 | 455,658 | -0.64(-1.29%) |
Feb 23, 2011 | 48.78 | 49.59 | 48.78 | 49.53 | 387,063 | +0.77(+1.57%) |
Feb 22, 2011 | 49.69 | 49.70 | 48.70 | 48.76 | 470,443 | -0.51(-1.03%) |
Feb 18, 2011 | 49.16 | 49.65 | 49.07 | 49.27 | 283,744 | -0.25(-0.50%) |
Feb 17, 2011 | 49.09 | 49.55 | 48.97 | 49.52 | 254,790 | +0.49(+1.00%) |
Feb 16, 2011 | 49.01 | 49.11 | 48.85 | 49.03 | 440,957 | +0.13(+0.27%) |
Feb 15, 2011 | 49.30 | 49.33 | 48.66 | 48.90 | 295,009 | -0.42(-0.85%) |
Feb 14, 2011 | 49.37 | 49.62 | 49.24 | 49.32 | 275,768 | +0.10(+0.20%) |
Feb 11, 2011 | 49.23 | 49.35 | 48.98 | 49.22 | 556,492 | -0.25(-0.51%) |
Feb 10, 2011 | 49.45 | 49.72 | 49.35 | 49.47 | 317,155 | -0.16(-0.32%) |
Feb 09, 2011 | 49.47 | 49.72 | 49.25 | 49.63 | 600,605 | +0.23(+0.47%) |
Feb 08, 2011 | 49.10 | 49.47 | 48.97 | 49.40 | 486,206 | +0.20(+0.41%) |
Feb 07, 2011 | 49.63 | 49.72 | 49.16 | 49.20 | 701,801 | -0.44(-0.89%) |
Feb 04, 2011 | 49.92 | 49.97 | 49.44 | 49.64 | 381,829 | -0.18(-0.36%) |
Feb 03, 2011 | 50.17 | 50.19 | 49.65 | 49.82 | 739,174 | -0.31(-0.62%) |
Feb 02, 2011 | 49.98 | 50.16 | 49.77 | 50.13 | 400,075 | +0.30(+0.60%) |
Feb 01, 2011 | 49.66 | 49.91 | 49.59 | 49.83 | 507,941 | +0.29(+0.59%) |
Jan 31, 2011 | 48.96 | 49.64 | 48.96 | 49.54 | 464,674 | +0.73(+1.50%) |
Jan 28, 2011 | 48.37 | 48.94 | 48.37 | 48.81 | 682,739 | +0.60(+1.24%) |
Jan 27, 2011 | 48.61 | 48.65 | 48.12 | 48.21 | 212,860 | -0.52(-1.07%) |
Jan 26, 2011 | 47.97 | 48.74 | 47.92 | 48.73 | 269,675 | +0.86(+1.80%) |
Jan 25, 2011 | 48.02 | 48.05 | 47.72 | 47.87 | 713,750 | -0.73(-1.50%) |
Jan 24, 2011 | 48.92 | 49.02 | 48.51 | 48.60 | 334,751 | -0.41(-0.84%) |
Jan 21, 2011 | 48.90 | 49.11 | 48.77 | 49.01 | 380,256 | +0.39(+0.80%) |
Jan 20, 2011 | 48.31 | 48.79 | 48.04 | 48.62 | 475,570 | -0.31(-0.63%) |
Jan 19, 2011 | 49.44 | 49.45 | 48.83 | 48.93 | 877,902 | -0.11(-0.22%) |
Jan 18, 2011 | 48.92 | 49.26 | 48.91 | 49.04 | 443,455 | +0.08(+0.16%) |
Jan 14, 2011 | 48.72 | 49.06 | 48.54 | 48.96 | 467,558 | +0.11(+0.23%) |
Jan 13, 2011 | 49.29 | 49.29 | 48.82 | 48.85 | 411,095 | -0.39(-0.79%) |
Jan 12, 2011 | 49.15 | 49.35 | 49.08 | 49.24 | 599,439 | +0.67(+1.38%) |
Jan 11, 2011 | 48.46 | 48.63 | 48.23 | 48.57 | 181,106 | +0.52(+1.08%) |
Jan 10, 2011 | 47.92 | 48.12 | 47.80 | 48.05 | 402,745 | +0.24(+0.50%) |
Jan 07, 2011 | 47.93 | 48.20 | 47.59 | 47.81 | 338,416 | -0.22(-0.46%) |
Jan 06, 2011 | 48.71 | 48.71 | 48.00 | 48.03 | 539,009 | -0.61(-1.25%) |
Jan 05, 2011 | 47.96 | 48.73 | 47.81 | 48.64 | 331,858 | +0.21(+0.43%) |
Jan 04, 2011 | 49.11 | 49.13 | 48.15 | 48.43 | 1,003,995 | -0.76(-1.55%) |
Jan 03, 2011 | 49.55 | 49.69 | 49.12 | 49.19 | 514,629 | +0.07(+0.14%) |
Dec 31, 2010 | 48.59 | 49.23 | 48.55 | 49.12 | 187,252 | +0.85(+1.76%) |
Dec 30, 2010 | 48.55 | 48.58 | 48.07 | 48.27 | 412,930 | -0.31(-0.64%) |
Dec 29, 2010 | 48.66 | 48.73 | 48.56 | 48.58 | 274,067 | -0.05(-0.10%) |
Dec 28, 2010 | 48.47 | 48.74 | 48.42 | 48.63 | 598,038 | +0.52(+1.08%) |
Dec 27, 2010 | 47.88 | 48.15 | 47.78 | 48.11 | 428,985 | +0.05(+0.10%) |
Dec 23, 2010 | 47.82 | 48.10 | 47.77 | 48.06 | 532,423 | +0.07(+0.15%) |
Dec 22, 2010 | 47.72 | 48.01 | 47.63 | 47.99 | 810,741 | +0.27(+0.57%) |
Dec 21, 2010 | 47.68 | 47.92 | 47.61 | 47.72 | 455,020 | +0.20(+0.42%) |
Dec 20, 2010 | 47.25 | 47.62 | 46.95 | 47.52 | 382,543 | +0.59(+1.26%) |
Dec 17, 2010 | 46.47 | 46.98 | 46.47 | 46.93 | 281,333 | +0.51(+1.10%) |
Dec 16, 2010 | 46.62 | 46.95 | 46.31 | 46.42 | 559,963 | -0.21(-0.45%) |
Dec 15, 2010 | 46.73 | 47.09 | 46.61 | 46.63 | 240,706 | -0.34(-0.72%) |
Dec 14, 2010 | 47.10 | 47.19 | 46.91 | 46.97 | 578,546 | -0.14(-0.30%) |
Dec 13, 2010 | 47.01 | 47.25 | 46.93 | 47.11 | 397,783 | +0.69(+1.49%) |
Dec 10, 2010 | 46.44 | 46.53 | 46.15 | 46.42 | 559,388 | -0.01(-0.02%) |
Dec 09, 2010 | 46.66 | 46.75 | 46.35 | 46.43 | 426,896 | -0.23(-0.49%) |
Dec 08, 2010 | 46.33 | 46.68 | 45.95 | 46.66 | 254,884 | +0.46(+1.01%) |
Dec 07, 2010 | 47.29 | 47.31 | 46.16 | 46.20 | 419,403 | -0.48(-1.02%) |
Dec 06, 2010 | 46.66 | 46.77 | 46.42 | 46.67 | 503,851 | +0.03(+0.06%) |
Dec 03, 2010 | 46.09 | 46.70 | 46.09 | 46.64 | 622,933 | +0.76(+1.66%) |
Dec 02, 2010 | 45.60 | 45.99 | 45.57 | 45.88 | 719,166 | +0.32(+0.70%) |