Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 46.14 | 46.52 | 45.42 | 45.65 | 141,718 | -0.33(-0.73%) |
Feb 25, 2011 | 44.80 | 46.00 | 44.26 | 45.98 | 233,756 | +1.21(+2.70%) |
Feb 24, 2011 | 44.30 | 44.88 | 43.93 | 44.77 | 309,808 | +0.49(+1.12%) |
Feb 23, 2011 | 45.16 | 45.16 | 44.22 | 44.28 | 266,184 | -0.58(-1.30%) |
Feb 22, 2011 | 45.27 | 45.59 | 44.67 | 44.86 | 335,939 | -0.69(-1.52%) |
Feb 18, 2011 | 45.77 | 45.77 | 45.14 | 45.55 | 203,320 | +0.11(+0.25%) |
Feb 17, 2011 | 45.63 | 45.63 | 45.03 | 45.44 | 76,667 | -0.14(-0.31%) |
Feb 16, 2011 | 45.55 | 45.61 | 45.26 | 45.59 | 84,208 | +0.16(+0.35%) |
Feb 15, 2011 | 45.75 | 46.18 | 45.35 | 45.43 | 60,790 | -0.32(-0.70%) |
Feb 14, 2011 | 45.79 | 46.16 | 45.12 | 45.75 | 60,530 | -0.19(-0.42%) |
Feb 11, 2011 | 44.83 | 46.08 | 44.72 | 45.94 | 119,367 | +0.91(+2.02%) |
Feb 10, 2011 | 45.63 | 46.11 | 44.92 | 45.03 | 161,640 | -0.93(-2.03%) |
Feb 09, 2011 | 46.22 | 46.53 | 45.72 | 45.96 | 70,440 | -0.42(-0.91%) |
Feb 08, 2011 | 46.35 | 46.73 | 46.08 | 46.38 | 100,903 | -0.06(-0.14%) |
Feb 07, 2011 | 45.98 | 46.97 | 45.98 | 46.45 | 72,513 | +0.39(+0.85%) |
Feb 04, 2011 | 45.72 | 46.26 | 45.28 | 46.06 | 121,624 | +0.37(+0.82%) |
Feb 03, 2011 | 45.62 | 46.56 | 45.16 | 45.68 | 107,440 | +0.16(+0.35%) |
Feb 02, 2011 | 45.55 | 46.09 | 45.43 | 45.52 | 106,125 | -0.30(-0.66%) |
Feb 01, 2011 | 45.32 | 45.88 | 44.91 | 45.83 | 162,969 | +0.63(+1.39%) |
Jan 31, 2011 | 45.26 | 45.61 | 45.12 | 45.20 | 242,843 | +0.02(+0.04%) |
Jan 28, 2011 | 45.50 | 45.56 | 44.86 | 45.18 | 273,846 | -0.26(-0.58%) |
Jan 27, 2011 | 46.65 | 46.81 | 45.42 | 45.44 | 368,349 | -0.71(-1.54%) |
Jan 26, 2011 | 47.15 | 47.17 | 45.73 | 46.15 | 704,811 | -1.33(-2.80%) |
Jan 25, 2011 | 47.08 | 47.61 | 46.68 | 47.48 | 136,593 | +0.41(+0.86%) |
Jan 24, 2011 | 46.84 | 47.18 | 46.43 | 47.08 | 225,220 | +0.45(+0.97%) |
Jan 21, 2011 | 46.21 | 46.94 | 46.18 | 46.62 | 147,357 | +0.53(+1.16%) |
Jan 20, 2011 | 45.88 | 46.44 | 45.88 | 46.09 | 135,553 | -0.01(-0.02%) |
Jan 19, 2011 | 47.59 | 47.59 | 46.03 | 46.10 | 200,178 | -1.33(-2.81%) |
Jan 18, 2011 | 48.14 | 48.14 | 47.03 | 47.43 | 236,393 | -0.69(-1.42%) |
Jan 14, 2011 | 46.48 | 48.53 | 44.82 | 48.11 | 210,503 | +1.79(+3.87%) |
Jan 13, 2011 | 46.17 | 46.47 | 46.05 | 46.32 | 120,195 | +0.22(+0.48%) |
Jan 12, 2011 | 46.18 | 46.18 | 45.81 | 46.10 | 100,556 | +0.38(+0.84%) |
Jan 11, 2011 | 46.18 | 46.37 | 45.43 | 45.71 | 91,261 | -0.14(-0.31%) |
Jan 10, 2011 | 45.86 | 45.91 | 44.88 | 45.86 | 184,522 | -0.03(-0.07%) |
Jan 07, 2011 | 47.58 | 47.58 | 45.28 | 45.89 | 197,315 | -1.47(-3.11%) |
Jan 06, 2011 | 48.08 | 48.08 | 47.35 | 47.36 | 102,513 | -0.57(-1.18%) |
Jan 05, 2011 | 47.20 | 48.00 | 47.03 | 47.93 | 85,604 | +0.63(+1.33%) |
Jan 04, 2011 | 47.73 | 48.19 | 46.65 | 47.30 | 170,479 | -0.29(-0.62%) |
Jan 03, 2011 | 47.48 | 48.26 | 47.16 | 47.59 | 240,756 | +0.48(+1.01%) |
Dec 31, 2010 | 47.82 | 47.86 | 47.12 | 47.12 | 92,102 | -0.85(-1.78%) |
Dec 30, 2010 | 47.93 | 48.22 | 47.82 | 47.97 | 63,584 | -0.06(-0.13%) |
Dec 29, 2010 | 48.28 | 48.37 | 48.02 | 48.03 | 97,510 | -0.13(-0.26%) |
Dec 28, 2010 | 48.24 | 48.52 | 47.83 | 48.16 | 92,026 | +0.10(+0.21%) |
Dec 27, 2010 | 47.76 | 48.19 | 47.66 | 48.06 | 47,642 | +0.23(+0.48%) |
Dec 23, 2010 | 48.14 | 48.33 | 47.73 | 47.83 | 79,261 | -0.31(-0.64%) |
Dec 22, 2010 | 47.52 | 48.57 | 47.07 | 48.14 | 221,593 | +0.66(+1.39%) |
Dec 21, 2010 | 46.79 | 47.67 | 46.67 | 47.48 | 279,987 | +0.80(+1.71%) |
Dec 20, 2010 | 46.20 | 46.82 | 46.11 | 46.68 | 188,898 | +0.74(+1.60%) |
Dec 17, 2010 | 45.84 | 46.03 | 45.58 | 45.94 | 258,672 | +0.20(+0.43%) |
Dec 16, 2010 | 45.42 | 46.34 | 45.09 | 45.74 | 218,058 | +0.50(+1.10%) |
Dec 15, 2010 | 45.36 | 45.77 | 45.03 | 45.24 | 218,073 | -0.12(-0.26%) |
Dec 14, 2010 | 45.05 | 45.74 | 44.92 | 45.36 | 169,176 | +0.51(+1.15%) |
Dec 13, 2010 | 44.57 | 45.07 | 44.10 | 44.85 | 157,269 | +0.35(+0.78%) |
Dec 10, 2010 | 44.36 | 44.51 | 44.06 | 44.50 | 119,482 | +0.32(+0.74%) |
Dec 09, 2010 | 43.72 | 44.52 | 43.66 | 44.17 | 157,511 | +0.65(+1.49%) |
Dec 08, 2010 | 42.92 | 43.56 | 42.92 | 43.52 | 151,882 | +0.73(+1.70%) |
Dec 07, 2010 | 43.11 | 43.23 | 42.48 | 42.80 | 211,282 | +0.19(+0.45%) |
Dec 06, 2010 | 42.52 | 42.74 | 42.41 | 42.61 | 98,393 | -0.06(-0.13%) |
Dec 03, 2010 | 41.94 | 42.73 | 41.60 | 42.66 | 132,640 | +0.53(+1.26%) |
Dec 02, 2010 | 41.64 | 42.30 | 41.36 | 42.13 | 226,050 | +0.61(+1.47%) |