Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 49.18 | 49.59 | 48.37 | 48.64 | 382,877 | -0.31(-0.63%) |
Feb 25, 2011 | 47.86 | 48.99 | 47.53 | 48.95 | 339,597 | +1.44(+3.03%) |
Feb 24, 2011 | 46.96 | 48.07 | 46.28 | 47.51 | 556,941 | +0.64(+1.37%) |
Feb 23, 2011 | 48.52 | 49.10 | 46.39 | 46.87 | 686,237 | -1.90(-3.90%) |
Feb 22, 2011 | 50.81 | 50.81 | 48.60 | 48.77 | 510,412 | -2.79(-5.41%) |
Feb 18, 2011 | 51.36 | 52.54 | 50.98 | 51.56 | 452,475 | +0.10(+0.19%) |
Feb 17, 2011 | 50.52 | 51.71 | 50.18 | 51.46 | 648,160 | +0.82(+1.62%) |
Feb 16, 2011 | 50.98 | 51.17 | 50.18 | 50.64 | 483,958 | -0.02(-0.04%) |
Feb 15, 2011 | 51.05 | 51.31 | 50.43 | 50.66 | 318,791 | -0.77(-1.50%) |
Feb 14, 2011 | 51.20 | 51.71 | 51.02 | 51.43 | 339,605 | -0.15(-0.29%) |
Feb 11, 2011 | 50.91 | 51.77 | 50.06 | 51.58 | 325,980 | +0.69(+1.36%) |
Feb 10, 2011 | 50.70 | 51.16 | 50.04 | 50.89 | 365,765 | -0.28(-0.55%) |
Feb 09, 2011 | 50.99 | 51.43 | 50.33 | 51.17 | 528,574 | -0.12(-0.23%) |
Feb 08, 2011 | 49.21 | 51.30 | 49.02 | 51.29 | 565,124 | +2.17(+4.42%) |
Feb 07, 2011 | 49.42 | 49.84 | 49.04 | 49.12 | 512,309 | -0.14(-0.28%) |
Feb 04, 2011 | 48.94 | 49.51 | 48.26 | 49.26 | 702,428 | +0.47(+0.96%) |
Feb 03, 2011 | 48.01 | 50.29 | 47.34 | 48.79 | 2,010,412 | +5.29(+12.16%) |
Feb 02, 2011 | 43.60 | 43.70 | 43.02 | 43.50 | 578,671 | -0.39(-0.89%) |
Feb 01, 2011 | 43.62 | 44.31 | 43.62 | 43.89 | 380,160 | +0.57(+1.32%) |
Jan 31, 2011 | 42.89 | 43.93 | 42.87 | 43.32 | 473,003 | +0.58(+1.36%) |
Jan 28, 2011 | 44.17 | 44.64 | 42.66 | 42.74 | 452,819 | -1.38(-3.13%) |
Jan 27, 2011 | 44.31 | 44.53 | 43.75 | 44.12 | 874,023 | -0.24(-0.54%) |
Jan 26, 2011 | 44.57 | 45.07 | 44.13 | 44.36 | 456,529 | -0.05(-0.11%) |
Jan 25, 2011 | 44.84 | 45.33 | 43.63 | 44.41 | 605,644 | -0.69(-1.53%) |
Jan 24, 2011 | 44.31 | 45.66 | 44.29 | 45.10 | 422,465 | +0.86(+1.94%) |
Jan 21, 2011 | 45.22 | 45.22 | 44.08 | 44.24 | 451,246 | -0.54(-1.21%) |
Jan 20, 2011 | 44.92 | 45.07 | 44.38 | 44.78 | 514,443 | -0.34(-0.75%) |
Jan 19, 2011 | 45.85 | 46.09 | 44.97 | 45.12 | 507,405 | -0.86(-1.87%) |
Jan 18, 2011 | 45.97 | 46.06 | 45.50 | 45.98 | 556,188 | -0.02(-0.04%) |
Jan 14, 2011 | 45.84 | 46.19 | 45.71 | 46.00 | 412,268 | +0.07(+0.15%) |
Jan 13, 2011 | 46.69 | 46.72 | 45.63 | 45.93 | 491,064 | -0.95(-2.03%) |
Jan 12, 2011 | 46.07 | 46.90 | 45.73 | 46.88 | 609,283 | +1.33(+2.92%) |
Jan 11, 2011 | 45.92 | 46.42 | 45.16 | 45.55 | 1,059,121 | -0.02(-0.04%) |
Jan 10, 2011 | 43.88 | 45.74 | 43.80 | 45.57 | 1,328,623 | +1.65(+3.76%) |
Jan 07, 2011 | 45.08 | 45.27 | 43.41 | 43.92 | 996,607 | -1.02(-2.27%) |
Jan 06, 2011 | 46.35 | 46.35 | 44.84 | 44.94 | 718,877 | -1.30(-2.81%) |
Jan 05, 2011 | 45.74 | 46.61 | 45.40 | 46.24 | 564,787 | +0.28(+0.61%) |
Jan 04, 2011 | 47.69 | 47.76 | 45.73 | 45.96 | 541,637 | -1.72(-3.61%) |
Jan 03, 2011 | 47.04 | 47.83 | 47.04 | 47.68 | 396,523 | +1.38(+2.98%) |
Dec 31, 2010 | 46.55 | 46.85 | 45.94 | 46.30 | 346,594 | -0.33(-0.71%) |
Dec 30, 2010 | 46.91 | 47.08 | 46.54 | 46.63 | 145,926 | -0.32(-0.68%) |
Dec 29, 2010 | 46.80 | 47.10 | 46.48 | 46.95 | 200,575 | +0.37(+0.79%) |
Dec 28, 2010 | 47.17 | 47.17 | 46.17 | 46.58 | 280,284 | -0.41(-0.87%) |
Dec 27, 2010 | 46.77 | 47.18 | 46.66 | 46.99 | 473,154 | +0.21(+0.45%) |
Dec 23, 2010 | 47.86 | 47.87 | 46.54 | 46.78 | 388,205 | -1.15(-2.40%) |
Dec 22, 2010 | 48.07 | 48.20 | 47.24 | 47.93 | 477,860 | -0.08(-0.17%) |
Dec 21, 2010 | 47.78 | 48.22 | 47.36 | 48.01 | 429,075 | +0.51(+1.07%) |
Dec 20, 2010 | 48.12 | 48.12 | 47.07 | 47.50 | 482,554 | -0.30(-0.63%) |
Dec 17, 2010 | 47.53 | 48.06 | 47.45 | 47.80 | 606,842 | +0.20(+0.42%) |
Dec 16, 2010 | 46.60 | 47.67 | 46.44 | 47.60 | 438,265 | +1.18(+2.54%) |
Dec 15, 2010 | 46.64 | 47.09 | 46.31 | 46.42 | 636,798 | -0.25(-0.54%) |
Dec 14, 2010 | 47.29 | 47.42 | 46.41 | 46.67 | 528,552 | -0.59(-1.25%) |
Dec 13, 2010 | 48.50 | 48.61 | 47.08 | 47.26 | 650,126 | -1.11(-2.29%) |
Dec 10, 2010 | 47.94 | 48.56 | 47.58 | 48.37 | 391,988 | +0.46(+0.96%) |
Dec 09, 2010 | 47.43 | 48.00 | 46.91 | 47.91 | 804,072 | +0.91(+1.94%) |
Dec 08, 2010 | 47.21 | 47.77 | 46.48 | 47.00 | 948,303 | +0.01(+0.02%) |
Dec 07, 2010 | 48.41 | 48.88 | 46.84 | 46.99 | 1,105,399 | -0.41(-0.86%) |
Dec 06, 2010 | 47.29 | 47.91 | 47.04 | 47.40 | 532,049 | -0.21(-0.44%) |
Dec 03, 2010 | 46.42 | 47.72 | 46.37 | 47.61 | 667,079 | +0.91(+1.95%) |
Dec 02, 2010 | 46.09 | 47.22 | 45.86 | 46.70 | 1,047,131 | +0.50(+1.08%) |