Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.94 | 49.10 | 48.74 | 48.98 | 437,743 | +0.08(+0.17%) |
Feb 25, 2011 | 48.53 | 48.95 | 48.53 | 48.90 | 739,524 | +0.64(+1.32%) |
Feb 24, 2011 | 48.36 | 48.37 | 47.90 | 48.27 | 503,166 | -0.17(-0.35%) |
Feb 23, 2011 | 48.67 | 48.70 | 48.03 | 48.44 | 681,562 | -0.09(-0.18%) |
Feb 22, 2011 | 49.10 | 49.29 | 48.25 | 48.53 | 2,163,124 | -1.65(-3.28%) |
Feb 18, 2011 | 50.30 | 50.31 | 50.04 | 50.17 | 310,087 | +0.12(+0.24%) |
Feb 17, 2011 | 49.84 | 50.05 | 49.70 | 50.05 | 269,517 | +0.32(+0.64%) |
Feb 16, 2011 | 49.75 | 49.91 | 49.55 | 49.73 | 953,526 | +0.31(+0.63%) |
Feb 15, 2011 | 49.47 | 49.51 | 49.25 | 49.42 | 283,046 | +0.02(+0.05%) |
Feb 14, 2011 | 49.42 | 49.62 | 49.40 | 49.40 | 1,262,277 | +0.16(+0.33%) |
Feb 11, 2011 | 48.66 | 49.33 | 48.50 | 49.24 | 3,963,379 | +0.18(+0.37%) |
Feb 10, 2011 | 48.81 | 49.09 | 48.57 | 49.06 | 2,750,705 | -0.57(-1.15%) |
Feb 09, 2011 | 49.91 | 50.11 | 49.43 | 49.63 | 2,565,083 | -1.10(-2.17%) |
Feb 08, 2011 | 50.65 | 50.74 | 50.45 | 50.73 | 873,521 | -0.30(-0.59%) |
Feb 07, 2011 | 50.82 | 51.14 | 50.74 | 51.03 | 658,106 | -0.02(-0.03%) |
Feb 04, 2011 | 51.06 | 51.14 | 50.67 | 51.05 | 634,315 | +0.14(+0.27%) |
Feb 03, 2011 | 50.92 | 51.05 | 50.69 | 50.91 | 387,659 | +0.02(+0.05%) |
Feb 02, 2011 | 51.00 | 51.18 | 50.78 | 50.88 | 705,080 | +0.08(+0.16%) |
Feb 01, 2011 | 50.49 | 50.96 | 50.30 | 50.80 | 2,747,650 | +0.67(+1.33%) |
Jan 31, 2011 | 50.00 | 50.27 | 49.91 | 50.13 | 1,830,624 | +0.32(+0.64%) |
Jan 28, 2011 | 51.04 | 51.09 | 49.70 | 49.82 | 848,615 | -1.44(-2.81%) |
Jan 27, 2011 | 51.31 | 51.40 | 51.14 | 51.26 | 233,240 | +0.07(+0.13%) |
Jan 26, 2011 | 51.13 | 51.40 | 51.07 | 51.19 | 592,494 | +0.43(+0.85%) |
Jan 25, 2011 | 50.79 | 50.81 | 50.41 | 50.76 | 554,628 | -0.06(-0.11%) |
Jan 24, 2011 | 50.67 | 50.89 | 50.57 | 50.82 | 1,313,377 | +0.09(+0.18%) |
Jan 21, 2011 | 51.38 | 51.43 | 50.65 | 50.73 | 1,326,465 | -0.66(-1.28%) |
Jan 20, 2011 | 51.73 | 51.73 | 51.00 | 51.39 | 1,305,134 | -0.59(-1.14%) |
Jan 19, 2011 | 52.33 | 52.38 | 51.84 | 51.98 | 625,136 | -0.10(-0.19%) |
Jan 18, 2011 | 52.20 | 52.28 | 51.99 | 52.08 | 1,451,788 | -0.15(-0.28%) |
Jan 14, 2011 | 52.09 | 52.30 | 51.92 | 52.23 | 2,008,675 | +0.19(+0.36%) |
Jan 13, 2011 | 52.34 | 52.41 | 51.93 | 52.04 | 1,683,901 | -0.43(-0.82%) |
Jan 12, 2011 | 52.27 | 52.55 | 52.19 | 52.47 | 284,652 | +0.82(+1.59%) |
Jan 11, 2011 | 51.70 | 51.84 | 51.54 | 51.65 | 2,241,216 | +0.39(+0.76%) |
Jan 10, 2011 | 51.32 | 51.39 | 51.07 | 51.26 | 488,989 | -0.74(-1.43%) |
Jan 07, 2011 | 52.30 | 52.30 | 51.67 | 52.00 | 970,395 | -0.37(-0.70%) |
Jan 06, 2011 | 52.46 | 52.63 | 52.21 | 52.37 | 1,321,443 | -0.41(-0.77%) |
Jan 05, 2011 | 52.50 | 52.88 | 52.50 | 52.77 | 386,494 | -0.12(-0.23%) |
Jan 04, 2011 | 53.11 | 53.11 | 52.43 | 52.89 | 704,901 | +0.29(+0.54%) |
Jan 03, 2011 | 52.63 | 52.81 | 52.54 | 52.61 | 222,993 | +0.72(+1.38%) |
Dec 31, 2010 | 51.96 | 51.99 | 51.80 | 51.89 | 830,341 | +0.12(+0.24%) |
Dec 30, 2010 | 51.70 | 51.87 | 51.68 | 51.77 | 190,793 | +0.27(+0.52%) |
Dec 29, 2010 | 51.51 | 51.63 | 51.49 | 51.50 | 908,208 | +0.40(+0.78%) |
Dec 28, 2010 | 51.18 | 51.22 | 51.00 | 51.10 | 248,638 | -0.01(-0.02%) |
Dec 27, 2010 | 50.93 | 51.19 | 50.83 | 51.11 | 165,537 | +0.09(+0.18%) |
Dec 23, 2010 | 51.05 | 51.08 | 50.85 | 51.02 | 315,457 | -0.20(-0.40%) |
Dec 22, 2010 | 51.20 | 51.26 | 51.11 | 51.22 | 251,894 | +0.07(+0.14%) |
Dec 21, 2010 | 51.08 | 51.26 | 50.95 | 51.15 | 229,230 | +0.19(+0.37%) |
Dec 20, 2010 | 51.19 | 51.19 | 50.84 | 50.96 | 832,507 | -0.18(-0.36%) |
Dec 17, 2010 | 51.16 | 51.18 | 50.92 | 51.15 | 146,817 | +0.15(+0.30%) |
Dec 16, 2010 | 50.77 | 51.05 | 50.63 | 51.00 | 1,977,724 | +0.13(+0.26%) |
Dec 15, 2010 | 51.30 | 51.30 | 50.74 | 50.87 | 532,390 | -0.88(-1.70%) |
Dec 14, 2010 | 51.94 | 51.94 | 51.63 | 51.75 | 202,928 | +0.05(+0.09%) |
Dec 13, 2010 | 51.87 | 52.02 | 51.69 | 51.70 | 305,056 | +0.30(+0.59%) |
Dec 10, 2010 | 51.36 | 51.45 | 51.23 | 51.40 | 1,319,028 | +0.07(+0.13%) |
Dec 09, 2010 | 51.36 | 51.51 | 51.21 | 51.33 | 1,662,883 | +0.06(+0.11%) |
Dec 08, 2010 | 51.41 | 51.61 | 51.10 | 51.27 | 424,336 | -0.36(-0.69%) |
Dec 07, 2010 | 52.28 | 52.29 | 51.63 | 51.63 | 410,968 | -0.08(-0.16%) |
Dec 06, 2010 | 51.49 | 51.79 | 51.49 | 51.71 | 519,406 | -0.18(-0.35%) |
Dec 03, 2010 | 51.48 | 51.96 | 51.32 | 51.89 | 1,280,594 | -0.04(-0.08%) |
Dec 02, 2010 | 51.16 | 51.93 | 51.12 | 51.93 | 653,298 | +0.96(+1.89%) |