Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 51.71 | 53.04 | 51.44 | 52.70 | 695,878 | +1.23(+2.39%) |
Feb 25, 2011 | 50.77 | 51.49 | 50.65 | 51.47 | 445,573 | +0.98(+1.94%) |
Feb 24, 2011 | 51.29 | 51.29 | 50.13 | 50.49 | 499,896 | -0.81(-1.58%) |
Feb 23, 2011 | 51.96 | 52.10 | 50.85 | 51.30 | 465,668 | -0.72(-1.38%) |
Feb 22, 2011 | 52.00 | 52.51 | 51.85 | 52.02 | 845,174 | -0.38(-0.73%) |
Feb 18, 2011 | 52.65 | 52.65 | 52.25 | 52.40 | 615,458 | -0.07(-0.13%) |
Feb 17, 2011 | 52.36 | 52.57 | 52.26 | 52.46 | 604,137 | +0.02(+0.04%) |
Feb 16, 2011 | 52.12 | 52.86 | 51.90 | 52.44 | 561,294 | +0.58(+1.13%) |
Feb 15, 2011 | 51.75 | 52.30 | 51.60 | 51.86 | 333,552 | -0.13(-0.25%) |
Feb 14, 2011 | 51.92 | 52.09 | 51.68 | 51.99 | 473,886 | +0.09(+0.18%) |
Feb 11, 2011 | 51.47 | 51.90 | 51.25 | 51.90 | 486,056 | +0.34(+0.65%) |
Feb 10, 2011 | 50.91 | 51.60 | 50.86 | 51.56 | 381,638 | +0.51(+1.00%) |
Feb 09, 2011 | 50.97 | 51.25 | 50.83 | 51.05 | 490,704 | -0.05(-0.09%) |
Feb 08, 2011 | 50.94 | 51.63 | 50.85 | 51.10 | 395,744 | +0.05(+0.10%) |
Feb 07, 2011 | 49.95 | 51.13 | 49.95 | 51.04 | 413,849 | +1.33(+2.68%) |
Feb 04, 2011 | 50.34 | 50.34 | 49.46 | 49.71 | 583,702 | -0.83(-1.65%) |
Feb 03, 2011 | 50.44 | 50.75 | 49.62 | 50.54 | 578,077 | -0.04(-0.08%) |
Feb 02, 2011 | 50.93 | 51.16 | 50.37 | 50.58 | 516,642 | -0.41(-0.80%) |
Feb 01, 2011 | 50.94 | 51.26 | 50.55 | 50.99 | 641,202 | +0.37(+0.73%) |
Jan 31, 2011 | 50.43 | 51.14 | 50.41 | 50.62 | 703,036 | +0.32(+0.64%) |
Jan 28, 2011 | 51.29 | 51.31 | 50.17 | 50.30 | 371,480 | -0.89(-1.73%) |
Jan 27, 2011 | 51.05 | 51.26 | 50.66 | 51.19 | 692,244 | +0.35(+0.70%) |
Jan 26, 2011 | 51.32 | 51.32 | 50.64 | 50.83 | 493,020 | -0.32(-0.63%) |
Jan 25, 2011 | 49.81 | 51.16 | 49.81 | 51.16 | 604,213 | +1.06(+2.13%) |
Jan 24, 2011 | 49.43 | 50.46 | 49.43 | 50.09 | 395,307 | +0.64(+1.30%) |
Jan 21, 2011 | 49.66 | 49.78 | 49.22 | 49.45 | 414,822 | -0.07(-0.13%) |
Jan 20, 2011 | 49.74 | 50.10 | 49.26 | 49.51 | 526,889 | -0.22(-0.44%) |
Jan 19, 2011 | 50.47 | 50.54 | 49.53 | 49.73 | 594,641 | -0.94(-1.85%) |
Jan 18, 2011 | 49.44 | 50.67 | 49.21 | 50.67 | 739,175 | +1.24(+2.51%) |
Jan 14, 2011 | 49.16 | 49.45 | 48.86 | 49.43 | 510,412 | +0.23(+0.47%) |
Jan 13, 2011 | 49.66 | 49.66 | 49.03 | 49.20 | 544,012 | -0.49(-0.98%) |
Jan 12, 2011 | 49.57 | 49.73 | 49.28 | 49.68 | 531,542 | +0.52(+1.06%) |
Jan 11, 2011 | 49.74 | 49.74 | 48.98 | 49.16 | 584,286 | -0.32(-0.65%) |
Jan 10, 2011 | 49.45 | 49.67 | 49.14 | 49.49 | 675,102 | -0.13(-0.26%) |
Jan 07, 2011 | 48.02 | 49.66 | 48.02 | 49.62 | 1,346,205 | +1.60(+3.34%) |
Jan 06, 2011 | 48.62 | 48.70 | 47.96 | 48.01 | 577,484 | -0.54(-1.11%) |
Jan 05, 2011 | 48.05 | 48.73 | 48.00 | 48.55 | 654,331 | +0.37(+0.76%) |
Jan 04, 2011 | 49.01 | 49.50 | 48.13 | 48.19 | 766,862 | -0.78(-1.58%) |
Jan 03, 2011 | 48.49 | 49.18 | 48.40 | 48.96 | 793,053 | +0.82(+1.71%) |
Dec 31, 2010 | 48.10 | 48.51 | 47.99 | 48.14 | 334,855 | +0.01(+0.03%) |
Dec 30, 2010 | 47.84 | 48.32 | 47.67 | 48.13 | 230,382 | +0.18(+0.38%) |
Dec 29, 2010 | 47.99 | 48.19 | 47.51 | 47.94 | 444,788 | -0.03(-0.07%) |
Dec 28, 2010 | 47.67 | 48.21 | 47.35 | 47.97 | 549,388 | +0.36(+0.75%) |
Dec 27, 2010 | 46.87 | 47.64 | 46.77 | 47.62 | 325,361 | +0.65(+1.38%) |
Dec 23, 2010 | 46.95 | 47.33 | 46.93 | 46.97 | 323,435 | -0.03(-0.07%) |
Dec 22, 2010 | 46.37 | 47.14 | 46.17 | 47.00 | 741,230 | +0.84(+1.81%) |
Dec 21, 2010 | 46.12 | 46.24 | 45.72 | 46.17 | 487,424 | +0.18(+0.40%) |
Dec 20, 2010 | 45.48 | 46.07 | 45.41 | 45.98 | 383,531 | +0.65(+1.43%) |
Dec 17, 2010 | 45.47 | 45.50 | 44.85 | 45.34 | 1,406,117 | -0.04(-0.09%) |
Dec 16, 2010 | 45.32 | 45.78 | 44.89 | 45.38 | 555,429 | +0.20(+0.43%) |
Dec 15, 2010 | 45.43 | 46.00 | 45.17 | 45.18 | 825,689 | -0.16(-0.36%) |
Dec 14, 2010 | 45.31 | 46.11 | 45.04 | 45.34 | 818,297 | +0.04(+0.09%) |
Dec 13, 2010 | 45.26 | 45.56 | 44.85 | 45.30 | 403,855 | +0.24(+0.54%) |
Dec 10, 2010 | 44.84 | 45.38 | 44.51 | 45.06 | 957,355 | +0.31(+0.70%) |
Dec 09, 2010 | 45.56 | 45.60 | 44.64 | 44.75 | 597,596 | -0.61(-1.35%) |
Dec 08, 2010 | 46.07 | 46.49 | 45.05 | 45.36 | 1,096,207 | -0.71(-1.54%) |
Dec 07, 2010 | 45.73 | 46.47 | 45.65 | 46.07 | 1,124,899 | +1.03(+2.28%) |
Dec 06, 2010 | 45.03 | 45.43 | 44.58 | 45.05 | 507,893 | -0.09(-0.20%) |
Dec 03, 2010 | 44.66 | 45.30 | 44.34 | 45.14 | 586,621 | +0.23(+0.51%) |
Dec 02, 2010 | 44.47 | 44.93 | 44.46 | 44.91 | 1,138,951 | +0.58(+1.31%) |