Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 47.81 | 48.05 | 47.38 | 47.82 | 751,766 | +0.27(+0.56%) |
Feb 25, 2011 | 46.86 | 47.57 | 46.75 | 47.55 | 752,677 | +1.01(+2.18%) |
Feb 24, 2011 | 47.05 | 47.18 | 45.83 | 46.54 | 1,295,843 | -0.59(-1.25%) |
Feb 23, 2011 | 47.06 | 47.39 | 45.96 | 47.13 | 1,011,009 | -0.33(-0.70%) |
Feb 22, 2011 | 48.83 | 49.01 | 47.40 | 47.46 | 1,277,622 | -1.84(-3.74%) |
Feb 18, 2011 | 49.25 | 49.61 | 49.06 | 49.31 | 779,321 | +0.25(+0.51%) |
Feb 17, 2011 | 48.70 | 49.12 | 48.48 | 49.06 | 874,247 | +0.41(+0.84%) |
Feb 16, 2011 | 48.15 | 48.77 | 48.04 | 48.65 | 916,600 | +0.66(+1.37%) |
Feb 15, 2011 | 47.74 | 48.06 | 47.67 | 47.99 | 700,327 | +0.12(+0.26%) |
Feb 14, 2011 | 47.64 | 48.04 | 47.63 | 47.87 | 659,919 | +0.22(+0.45%) |
Feb 11, 2011 | 47.46 | 47.84 | 47.27 | 47.65 | 1,590,423 | +0.15(+0.31%) |
Feb 10, 2011 | 47.21 | 48.02 | 47.20 | 47.50 | 882,199 | -0.03(-0.07%) |
Feb 09, 2011 | 47.83 | 47.80 | 47.30 | 47.54 | 991,111 | -0.29(-0.61%) |
Feb 08, 2011 | 47.78 | 48.04 | 47.40 | 47.83 | 1,060,444 | +0.12(+0.24%) |
Feb 07, 2011 | 48.15 | 48.49 | 47.52 | 47.71 | 1,037,198 | -0.34(-0.71%) |
Feb 04, 2011 | 47.93 | 48.77 | 47.52 | 48.05 | 1,173,098 | +0.27(+0.57%) |
Feb 03, 2011 | 47.63 | 48.10 | 47.19 | 47.78 | 722,984 | -0.11(-0.23%) |
Feb 02, 2011 | 47.90 | 48.39 | 47.49 | 47.89 | 1,439,869 | -0.08(-0.17%) |
Feb 01, 2011 | 47.44 | 48.14 | 46.98 | 47.97 | 1,938,370 | +1.31(+2.81%) |
Jan 31, 2011 | 46.19 | 46.77 | 45.51 | 46.66 | 1,492,741 | +0.48(+1.04%) |
Jan 28, 2011 | 47.12 | 47.36 | 46.02 | 46.17 | 1,669,848 | -1.08(-2.29%) |
Jan 27, 2011 | 47.68 | 47.68 | 47.17 | 47.25 | 1,283,537 | -0.19(-0.40%) |
Jan 26, 2011 | 47.18 | 48.39 | 47.12 | 47.45 | 2,113,587 | +0.09(+0.19%) |
Jan 25, 2011 | 48.18 | 48.66 | 46.86 | 47.35 | 1,978,679 | -0.58(-1.21%) |
Jan 24, 2011 | 47.82 | 48.20 | 47.59 | 47.94 | 1,474,090 | +0.01(+0.02%) |
Jan 21, 2011 | 47.60 | 48.28 | 47.30 | 47.93 | 1,216,556 | +0.68(+1.44%) |
Jan 20, 2011 | 47.06 | 47.77 | 46.82 | 47.25 | 1,053,434 | -0.32(-0.66%) |
Jan 19, 2011 | 48.87 | 49.05 | 47.30 | 47.56 | 2,311,102 | -2.83(-5.62%) |
Jan 18, 2011 | 49.80 | 50.43 | 49.48 | 50.39 | 1,317,233 | +0.66(+1.34%) |
Jan 14, 2011 | 48.58 | 50.29 | 48.37 | 49.73 | 1,229,772 | +1.18(+2.43%) |
Jan 13, 2011 | 49.25 | 49.25 | 48.43 | 48.55 | 887,058 | -0.31(-0.63%) |
Jan 12, 2011 | 46.86 | 48.98 | 46.86 | 48.86 | 1,737,791 | +2.50(+5.39%) |
Jan 11, 2011 | 46.02 | 46.67 | 45.85 | 46.36 | 603,902 | +0.62(+1.36%) |
Jan 10, 2011 | 45.16 | 46.09 | 44.66 | 45.73 | 870,297 | +0.31(+0.68%) |
Jan 07, 2011 | 45.66 | 45.80 | 45.14 | 45.43 | 585,973 | -0.11(-0.24%) |
Jan 06, 2011 | 46.01 | 46.15 | 45.45 | 45.53 | 784,524 | -0.29(-0.63%) |
Jan 05, 2011 | 45.70 | 45.97 | 45.43 | 45.83 | 606,385 | -0.15(-0.33%) |
Jan 04, 2011 | 46.59 | 46.67 | 45.47 | 45.97 | 861,038 | -1.05(-2.23%) |
Jan 03, 2011 | 46.62 | 47.45 | 46.30 | 47.02 | 798,950 | +0.68(+1.47%) |
Dec 31, 2010 | 46.57 | 46.79 | 46.32 | 46.34 | 362,380 | -0.29(-0.62%) |
Dec 30, 2010 | 46.69 | 47.09 | 46.59 | 46.63 | 185,156 | -0.19(-0.41%) |
Dec 29, 2010 | 46.52 | 47.08 | 46.52 | 46.82 | 407,624 | +0.36(+0.77%) |
Dec 28, 2010 | 46.69 | 46.70 | 46.17 | 46.46 | 272,711 | -0.10(-0.21%) |
Dec 27, 2010 | 46.50 | 46.66 | 46.15 | 46.56 | 216,013 | -0.08(-0.18%) |
Dec 23, 2010 | 46.65 | 46.97 | 46.54 | 46.65 | 206,346 | -0.01(-0.02%) |
Dec 22, 2010 | 47.26 | 47.29 | 46.41 | 46.66 | 402,434 | -0.47(-1.00%) |
Dec 21, 2010 | 46.50 | 47.64 | 46.41 | 47.13 | 558,305 | +0.79(+1.70%) |
Dec 20, 2010 | 46.77 | 47.07 | 46.27 | 46.34 | 684,268 | -0.43(-0.92%) |
Dec 17, 2010 | 46.19 | 46.87 | 45.76 | 46.77 | 1,402,862 | +0.70(+1.51%) |
Dec 16, 2010 | 45.58 | 46.56 | 45.15 | 46.07 | 1,130,346 | +0.54(+1.19%) |
Dec 15, 2010 | 45.98 | 47.05 | 45.48 | 45.53 | 1,288,201 | -0.69(-1.49%) |
Dec 14, 2010 | 45.89 | 46.57 | 45.83 | 46.22 | 585,497 | +0.49(+1.07%) |
Dec 13, 2010 | 46.10 | 46.37 | 45.63 | 45.73 | 470,469 | -0.17(-0.36%) |
Dec 10, 2010 | 45.80 | 46.02 | 45.64 | 45.90 | 467,970 | +0.27(+0.58%) |
Dec 09, 2010 | 45.43 | 45.67 | 45.04 | 45.63 | 570,069 | +0.54(+1.19%) |
Dec 08, 2010 | 46.16 | 46.19 | 44.82 | 45.10 | 1,592,364 | -0.95(-2.07%) |
Dec 07, 2010 | 45.49 | 46.51 | 45.49 | 46.05 | 528,121 | +0.22(+0.49%) |
Dec 06, 2010 | 45.75 | 46.10 | 45.54 | 45.83 | 357,354 | +0.06(+0.13%) |
Dec 03, 2010 | 45.44 | 45.94 | 45.15 | 45.77 | 856,270 | +0.19(+0.42%) |
Dec 02, 2010 | 45.88 | 45.93 | 45.04 | 45.58 | 1,155,343 | -0.31(-0.67%) |