Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 43.03 | 43.48 | 42.92 | 43.42 | 916,732 | +0.64(+1.50%) |
Feb 25, 2011 | 42.61 | 42.82 | 42.61 | 42.78 | 1,863,769 | +0.02(+0.05%) |
Feb 24, 2011 | 42.85 | 43.10 | 42.54 | 42.75 | 2,509,633 | -0.10(-0.24%) |
Feb 23, 2011 | 43.09 | 43.17 | 42.63 | 42.85 | 3,111,522 | +0.61(+1.45%) |
Feb 22, 2011 | 42.49 | 42.85 | 42.17 | 42.24 | 4,325,909 | -0.30(-0.71%) |
Feb 18, 2011 | 42.32 | 42.57 | 42.19 | 42.54 | 2,180,521 | +0.00(+0.00%) |
Feb 17, 2011 | 42.37 | 42.61 | 42.17 | 42.54 | 2,342,923 | -0.06(-0.15%) |
Feb 16, 2011 | 42.74 | 42.84 | 42.39 | 42.61 | 3,010,345 | +0.01(+0.02%) |
Feb 15, 2011 | 42.93 | 43.02 | 42.54 | 42.60 | 1,146,236 | -0.01(-0.02%) |
Feb 14, 2011 | 42.36 | 42.66 | 42.16 | 42.61 | 2,789,612 | -0.78(-1.80%) |
Feb 11, 2011 | 42.91 | 43.61 | 42.91 | 43.39 | 2,255,182 | +0.18(+0.41%) |
Feb 10, 2011 | 42.88 | 43.29 | 42.75 | 43.21 | 1,180,994 | -0.30(-0.69%) |
Feb 09, 2011 | 43.50 | 43.77 | 43.23 | 43.51 | 2,428,460 | -0.25(-0.57%) |
Feb 08, 2011 | 43.82 | 44.02 | 43.59 | 43.76 | 3,331,005 | +0.14(+0.32%) |
Feb 07, 2011 | 43.20 | 43.71 | 43.15 | 43.62 | 922,315 | +0.54(+1.26%) |
Feb 04, 2011 | 43.40 | 43.08 | 42.57 | 43.08 | 1,571,636 | -0.32(-0.73%) |
Feb 03, 2011 | 43.44 | 43.54 | 43.09 | 43.40 | 1,484,169 | -0.19(-0.44%) |
Feb 02, 2011 | 43.16 | 43.78 | 43.07 | 43.59 | 1,464,890 | +0.45(+1.04%) |
Feb 01, 2011 | 43.04 | 43.31 | 42.98 | 43.14 | 1,086,672 | +0.28(+0.65%) |
Jan 31, 2011 | 42.90 | 43.24 | 42.73 | 42.86 | 1,238,616 | +0.19(+0.44%) |
Jan 28, 2011 | 43.27 | 43.29 | 42.55 | 42.68 | 2,326,683 | -1.09(-2.48%) |
Jan 27, 2011 | 43.98 | 44.29 | 43.69 | 43.76 | 1,219,813 | -0.77(-1.72%) |
Jan 26, 2011 | 44.52 | 44.85 | 44.34 | 44.53 | 872,983 | -0.06(-0.14%) |
Jan 25, 2011 | 44.16 | 44.69 | 44.02 | 44.59 | 1,619,822 | +0.71(+1.62%) |
Jan 24, 2011 | 43.34 | 43.95 | 43.31 | 43.88 | 949,015 | +0.71(+1.65%) |
Jan 21, 2011 | 43.09 | 43.58 | 42.96 | 43.16 | 1,587,992 | -0.11(-0.25%) |
Jan 20, 2011 | 43.34 | 43.37 | 42.71 | 43.27 | 2,114,358 | -0.78(-1.78%) |
Jan 19, 2011 | 44.56 | 44.59 | 43.87 | 44.06 | 873,774 | -0.41(-0.92%) |
Jan 18, 2011 | 44.49 | 44.84 | 44.41 | 44.47 | 810,181 | -0.41(-0.92%) |
Jan 14, 2011 | 44.47 | 44.92 | 44.45 | 44.88 | 1,223,617 | -0.60(-1.31%) |
Jan 13, 2011 | 45.40 | 45.63 | 45.22 | 45.47 | 789,910 | +0.44(+0.98%) |
Jan 12, 2011 | 44.46 | 45.18 | 44.21 | 45.03 | 1,013,219 | +0.83(+1.88%) |
Jan 11, 2011 | 44.28 | 44.37 | 44.01 | 44.20 | 494,803 | +0.33(+0.76%) |
Jan 10, 2011 | 43.75 | 43.96 | 43.54 | 43.87 | 684,457 | +0.01(+0.02%) |
Jan 07, 2011 | 43.90 | 44.09 | 43.67 | 43.86 | 1,633,387 | -0.36(-0.82%) |
Jan 06, 2011 | 44.70 | 44.83 | 44.03 | 44.23 | 2,360,180 | +0.19(+0.44%) |
Jan 05, 2011 | 43.57 | 44.37 | 43.51 | 44.03 | 1,465,486 | -0.40(-0.91%) |
Jan 04, 2011 | 44.81 | 44.83 | 44.13 | 44.44 | 715,050 | -0.22(-0.50%) |
Jan 03, 2011 | 44.66 | 44.75 | 44.29 | 44.66 | 1,065,230 | +0.42(+0.95%) |
Dec 31, 2010 | 44.51 | 44.68 | 44.00 | 44.24 | 579,761 | -0.19(-0.42%) |
Dec 30, 2010 | 44.56 | 44.66 | 44.30 | 44.43 | 438,850 | +0.27(+0.61%) |
Dec 29, 2010 | 44.07 | 44.29 | 44.01 | 44.16 | 523,324 | -0.02(-0.04%) |
Dec 28, 2010 | 44.47 | 44.57 | 44.16 | 44.17 | 391,376 | -0.36(-0.82%) |
Dec 27, 2010 | 44.12 | 44.57 | 44.07 | 44.54 | 378,114 | +0.13(+0.30%) |
Dec 23, 2010 | 44.20 | 44.57 | 44.20 | 44.40 | 739,799 | -0.14(-0.31%) |
Dec 22, 2010 | 44.61 | 44.61 | 44.37 | 44.54 | 674,027 | -0.12(-0.26%) |
Dec 21, 2010 | 44.45 | 44.71 | 44.32 | 44.66 | 798,595 | +0.46(+1.03%) |
Dec 20, 2010 | 44.40 | 44.49 | 44.09 | 44.20 | 1,105,445 | -0.27(-0.61%) |
Dec 17, 2010 | 44.44 | 44.47 | 43.93 | 44.47 | 692,365 | -0.05(-0.12%) |
Dec 16, 2010 | 44.38 | 44.58 | 44.13 | 44.53 | 694,288 | +0.26(+0.60%) |
Dec 15, 2010 | 44.44 | 44.72 | 44.11 | 44.26 | 931,831 | -0.60(-1.33%) |
Dec 14, 2010 | 44.88 | 44.94 | 44.64 | 44.86 | 633,135 | +0.02(+0.05%) |
Dec 13, 2010 | 44.73 | 44.99 | 44.67 | 44.84 | 858,298 | +0.18(+0.40%) |
Dec 10, 2010 | 44.62 | 44.79 | 44.25 | 44.66 | 935,283 | +0.33(+0.75%) |
Dec 09, 2010 | 44.20 | 44.39 | 43.77 | 44.33 | 1,897,444 | -0.26(-0.59%) |
Dec 08, 2010 | 44.61 | 44.87 | 44.27 | 44.59 | 777,838 | -0.12(-0.26%) |
Dec 07, 2010 | 45.30 | 45.33 | 44.70 | 44.71 | 2,022,920 | +0.18(+0.40%) |
Dec 06, 2010 | 44.47 | 44.67 | 44.29 | 44.53 | 1,451,715 | -0.43(-0.97%) |
Dec 03, 2010 | 44.75 | 45.16 | 44.62 | 44.96 | 1,602,781 | +0.17(+0.38%) |
Dec 02, 2010 | 43.75 | 44.91 | 43.71 | 44.79 | 2,800,080 | +0.90(+2.05%) |