Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.43 | 48.96 | 47.78 | 47.99 | 1,254,348 | -0.22(-0.46%) |
Feb 25, 2011 | 47.27 | 48.23 | 47.24 | 48.21 | 1,027,136 | +1.29(+2.75%) |
Feb 24, 2011 | 46.78 | 47.32 | 46.21 | 46.92 | 1,207,037 | +0.02(+0.04%) |
Feb 23, 2011 | 47.63 | 47.75 | 45.62 | 46.90 | 1,142,097 | -0.67(-1.41%) |
Feb 22, 2011 | 48.87 | 49.29 | 47.39 | 47.57 | 991,305 | -1.87(-3.79%) |
Feb 18, 2011 | 50.21 | 50.23 | 49.06 | 49.44 | 517,584 | -0.57(-1.14%) |
Feb 17, 2011 | 50.28 | 50.33 | 49.49 | 50.01 | 851,510 | -0.36(-0.71%) |
Feb 16, 2011 | 50.09 | 50.79 | 49.90 | 50.37 | 1,440,636 | +0.42(+0.84%) |
Feb 15, 2011 | 48.84 | 50.07 | 48.67 | 49.95 | 1,441,791 | +0.98(+2.00%) |
Feb 14, 2011 | 48.80 | 49.36 | 48.59 | 48.97 | 534,167 | +0.17(+0.35%) |
Feb 11, 2011 | 47.78 | 49.31 | 47.40 | 48.80 | 1,196,803 | +0.81(+1.69%) |
Feb 10, 2011 | 46.00 | 48.27 | 45.99 | 47.99 | 1,616,522 | +1.65(+3.56%) |
Feb 09, 2011 | 45.31 | 46.34 | 45.19 | 46.34 | 1,907,090 | +0.81(+1.78%) |
Feb 08, 2011 | 45.64 | 45.80 | 45.06 | 45.53 | 545,528 | -0.09(-0.20%) |
Feb 07, 2011 | 45.84 | 46.25 | 45.57 | 45.62 | 634,473 | +0.06(+0.14%) |
Feb 04, 2011 | 45.79 | 45.89 | 45.12 | 45.56 | 444,314 | -0.06(-0.14%) |
Feb 03, 2011 | 45.97 | 46.40 | 45.31 | 45.62 | 780,027 | -0.37(-0.81%) |
Feb 02, 2011 | 46.21 | 46.79 | 45.84 | 45.99 | 1,632,635 | -0.22(-0.48%) |
Feb 01, 2011 | 45.15 | 46.67 | 45.06 | 46.21 | 1,552,982 | +1.67(+3.74%) |
Jan 31, 2011 | 43.74 | 44.73 | 43.74 | 44.55 | 965,203 | +0.99(+2.27%) |
Jan 28, 2011 | 43.89 | 45.70 | 43.46 | 43.56 | 1,834,721 | -0.55(-1.25%) |
Jan 27, 2011 | 43.17 | 44.37 | 42.74 | 44.11 | 1,977,253 | +0.95(+2.21%) |
Jan 26, 2011 | 42.49 | 43.37 | 42.17 | 43.16 | 1,933,895 | +1.01(+2.39%) |
Jan 25, 2011 | 42.69 | 43.51 | 42.02 | 42.15 | 1,998,573 | -0.69(-1.60%) |
Jan 24, 2011 | 42.54 | 42.92 | 42.23 | 42.84 | 1,042,726 | +0.31(+0.73%) |
Jan 21, 2011 | 43.53 | 43.85 | 42.43 | 42.52 | 1,162,791 | -0.70(-1.61%) |
Jan 20, 2011 | 43.89 | 43.97 | 42.42 | 43.22 | 1,438,194 | -1.17(-2.63%) |
Jan 19, 2011 | 46.38 | 46.61 | 43.91 | 44.39 | 1,501,298 | -2.24(-4.80%) |
Jan 18, 2011 | 46.40 | 46.62 | 45.81 | 46.62 | 1,155,810 | +0.24(+0.52%) |
Jan 14, 2011 | 46.22 | 46.48 | 46.06 | 46.38 | 390,488 | +0.16(+0.35%) |
Jan 13, 2011 | 45.88 | 46.55 | 45.70 | 46.22 | 526,215 | +0.43(+0.93%) |
Jan 12, 2011 | 46.33 | 46.34 | 45.35 | 45.80 | 1,877,919 | -0.04(-0.10%) |
Jan 11, 2011 | 46.95 | 46.99 | 45.55 | 45.84 | 683,695 | -0.66(-1.42%) |
Jan 10, 2011 | 45.33 | 46.79 | 45.24 | 46.50 | 1,484,187 | +0.82(+1.80%) |
Jan 07, 2011 | 45.03 | 45.87 | 45.03 | 45.68 | 1,028,186 | +0.74(+1.65%) |
Jan 06, 2011 | 44.45 | 45.17 | 44.45 | 44.94 | 1,710,592 | +0.41(+0.92%) |
Jan 05, 2011 | 43.26 | 44.58 | 43.09 | 44.53 | 2,575,631 | +1.02(+2.34%) |
Jan 04, 2011 | 43.42 | 43.83 | 43.28 | 43.51 | 1,251,423 | +0.18(+0.41%) |
Jan 03, 2011 | 43.04 | 44.11 | 43.04 | 43.34 | 965,672 | +0.68(+1.59%) |
Dec 31, 2010 | 42.84 | 43.06 | 42.63 | 42.66 | 434,432 | -0.24(-0.56%) |
Dec 30, 2010 | 42.72 | 43.12 | 42.71 | 42.90 | 250,792 | +0.06(+0.15%) |
Dec 29, 2010 | 42.46 | 42.92 | 42.41 | 42.84 | 304,619 | +0.45(+1.05%) |
Dec 28, 2010 | 42.89 | 42.92 | 42.15 | 42.39 | 423,142 | -0.42(-0.98%) |
Dec 27, 2010 | 42.34 | 42.94 | 42.19 | 42.81 | 250,985 | +0.23(+0.54%) |
Dec 23, 2010 | 42.99 | 43.15 | 42.45 | 42.58 | 369,832 | -0.38(-0.89%) |
Dec 22, 2010 | 43.17 | 43.22 | 42.68 | 42.96 | 397,247 | -0.06(-0.15%) |
Dec 21, 2010 | 42.74 | 43.32 | 42.59 | 43.02 | 733,380 | +0.70(+1.64%) |
Dec 20, 2010 | 42.96 | 43.01 | 41.95 | 42.33 | 853,735 | -0.47(-1.10%) |
Dec 17, 2010 | 42.90 | 43.06 | 42.51 | 42.80 | 1,069,347 | -0.20(-0.48%) |
Dec 16, 2010 | 42.47 | 43.14 | 41.94 | 43.01 | 678,943 | +0.73(+1.73%) |
Dec 15, 2010 | 42.51 | 44.04 | 42.11 | 42.27 | 1,288,051 | -0.31(-0.73%) |
Dec 14, 2010 | 42.95 | 43.32 | 42.34 | 42.59 | 945,529 | -0.14(-0.33%) |
Dec 13, 2010 | 44.05 | 44.10 | 42.62 | 42.73 | 1,847,609 | -1.82(-4.08%) |
Dec 10, 2010 | 44.33 | 44.63 | 43.91 | 44.55 | 817,141 | +0.37(+0.83%) |
Dec 09, 2010 | 43.60 | 44.38 | 43.43 | 44.18 | 853,965 | +0.95(+2.21%) |
Dec 08, 2010 | 43.84 | 44.39 | 43.11 | 43.23 | 963,304 | -0.43(-0.98%) |
Dec 07, 2010 | 44.41 | 44.45 | 43.56 | 43.66 | 1,271,868 | -0.03(-0.06%) |
Dec 06, 2010 | 43.73 | 44.01 | 43.29 | 43.68 | 900,283 | -0.25(-0.57%) |
Dec 03, 2010 | 43.03 | 44.10 | 43.03 | 43.93 | 1,106,499 | +0.73(+1.69%) |
Dec 02, 2010 | 42.77 | 43.43 | 42.75 | 43.20 | 995,778 | +0.44(+1.02%) |