Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 51.46 | 51.60 | 51.00 | 51.21 | 2,077,061 | -0.03(-0.06%) |
Feb 25, 2011 | 51.39 | 51.74 | 51.00 | 51.24 | 2,316,244 | +0.35(+0.69%) |
Feb 24, 2011 | 50.71 | 51.54 | 50.65 | 50.89 | 2,972,568 | +0.06(+0.12%) |
Feb 23, 2011 | 51.27 | 51.89 | 50.55 | 50.83 | 2,409,889 | -0.56(-1.09%) |
Feb 22, 2011 | 51.31 | 51.94 | 51.09 | 51.39 | 2,840,634 | -0.77(-1.48%) |
Feb 18, 2011 | 52.13 | 52.45 | 51.93 | 52.16 | 2,633,077 | +0.66(+1.28%) |
Feb 17, 2011 | 50.82 | 52.04 | 50.75 | 51.50 | 2,108,169 | +0.56(+1.10%) |
Feb 16, 2011 | 50.68 | 51.17 | 50.45 | 50.94 | 2,372,905 | +0.15(+0.30%) |
Feb 15, 2011 | 50.62 | 50.93 | 50.28 | 50.79 | 2,033,299 | -0.07(-0.14%) |
Feb 14, 2011 | 51.08 | 51.37 | 50.25 | 50.86 | 2,179,039 | -0.22(-0.43%) |
Feb 11, 2011 | 51.00 | 51.36 | 50.78 | 51.08 | 2,302,946 | -0.58(-1.12%) |
Feb 10, 2011 | 51.30 | 51.74 | 51.03 | 51.66 | 2,398,361 | +0.17(+0.33%) |
Feb 09, 2011 | 51.35 | 51.55 | 51.21 | 51.49 | 2,007,489 | -0.07(-0.14%) |
Feb 08, 2011 | 51.04 | 51.63 | 51.04 | 51.56 | 1,682,678 | +0.41(+0.80%) |
Feb 07, 2011 | 50.44 | 51.67 | 50.31 | 51.15 | 2,773,970 | +0.95(+1.89%) |
Feb 04, 2011 | 50.05 | 50.77 | 49.91 | 50.20 | 2,605,094 | +0.29(+0.58%) |
Feb 03, 2011 | 50.13 | 50.40 | 49.76 | 49.91 | 2,655,842 | -0.20(-0.40%) |
Feb 02, 2011 | 49.59 | 50.27 | 49.41 | 50.11 | 1,715,296 | -0.39(-0.77%) |
Feb 01, 2011 | 50.25 | 50.62 | 50.19 | 50.50 | 2,625,963 | +0.51(+1.02%) |
Jan 31, 2011 | 49.69 | 50.25 | 49.60 | 49.99 | 4,928,731 | +0.51(+1.03%) |
Jan 28, 2011 | 51.71 | 51.83 | 49.35 | 49.48 | 5,952,472 | -1.66(-3.25%) |
Jan 27, 2011 | 51.31 | 52.50 | 51.13 | 51.14 | 4,441,253 | -0.46(-0.89%) |
Jan 26, 2011 | 52.01 | 52.39 | 51.21 | 51.60 | 3,173,411 | -0.72(-1.38%) |
Jan 25, 2011 | 51.63 | 52.48 | 51.57 | 52.32 | 2,562,688 | +0.67(+1.30%) |
Jan 24, 2011 | 52.16 | 52.35 | 51.47 | 51.65 | 3,063,653 | -0.50(-0.96%) |
Jan 21, 2011 | 52.42 | 52.49 | 51.86 | 52.15 | 5,765,785 | -0.22(-0.42%) |
Jan 20, 2011 | 51.01 | 52.39 | 51.00 | 52.37 | 5,369,496 | +1.16(+2.27%) |
Jan 19, 2011 | 50.69 | 51.21 | 50.34 | 51.21 | 3,437,405 | +0.33(+0.65%) |
Jan 18, 2011 | 50.40 | 51.00 | 50.18 | 50.88 | 2,837,654 | +0.62(+1.23%) |
Jan 14, 2011 | 49.47 | 50.49 | 49.25 | 50.26 | 3,353,272 | +0.74(+1.49%) |
Jan 13, 2011 | 49.41 | 49.87 | 49.31 | 49.52 | 2,378,715 | +0.17(+0.34%) |
Jan 12, 2011 | 49.60 | 49.97 | 49.26 | 49.35 | 2,473,756 | +0.13(+0.26%) |
Jan 11, 2011 | 49.92 | 50.05 | 48.98 | 49.22 | 2,849,290 | -0.42(-0.85%) |
Jan 10, 2011 | 49.76 | 49.98 | 48.95 | 49.64 | 5,471,393 | -0.21(-0.42%) |
Jan 07, 2011 | 48.77 | 50.41 | 48.75 | 49.85 | 5,742,298 | +1.13(+2.32%) |
Jan 06, 2011 | 48.07 | 48.97 | 47.77 | 48.72 | 4,542,021 | +1.02(+2.14%) |
Jan 05, 2011 | 46.75 | 48.06 | 46.60 | 47.70 | 4,637,392 | +0.71(+1.51%) |
Jan 04, 2011 | 46.03 | 47.00 | 45.81 | 46.99 | 4,648,643 | +0.90(+1.95%) |
Jan 03, 2011 | 46.30 | 46.53 | 45.90 | 46.09 | 3,534,491 | -0.25(-0.54%) |
Dec 31, 2010 | 45.88 | 46.50 | 45.80 | 46.34 | 2,500,434 | +0.39(+0.85%) |
Dec 30, 2010 | 45.39 | 46.07 | 45.25 | 45.95 | 2,435,916 | +0.50(+1.10%) |
Dec 29, 2010 | 45.73 | 45.79 | 45.44 | 45.45 | 2,201,351 | -0.20(-0.44%) |
Dec 28, 2010 | 45.56 | 45.72 | 45.44 | 45.65 | 1,386,455 | +0.08(+0.18%) |
Dec 27, 2010 | 45.46 | 45.65 | 45.07 | 45.57 | 1,514,499 | -0.01(-0.02%) |
Dec 23, 2010 | 45.45 | 45.82 | 45.45 | 45.58 | 1,890,889 | -0.02(-0.04%) |
Dec 22, 2010 | 44.90 | 45.61 | 44.87 | 45.60 | 4,730,688 | +0.65(+1.45%) |
Dec 21, 2010 | 45.06 | 45.23 | 44.81 | 44.95 | 2,181,491 | -0.01(-0.02%) |
Dec 20, 2010 | 45.12 | 45.20 | 44.81 | 44.96 | 2,091,891 | -0.21(-0.46%) |
Dec 17, 2010 | 45.34 | 45.39 | 44.81 | 45.17 | 3,809,013 | -0.22(-0.48%) |
Dec 16, 2010 | 44.79 | 45.49 | 44.50 | 45.39 | 2,396,100 | +0.53(+1.18%) |
Dec 15, 2010 | 45.41 | 45.57 | 44.85 | 44.86 | 2,943,500 | -0.77(-1.69%) |
Dec 14, 2010 | 45.76 | 45.81 | 45.50 | 45.63 | 2,029,047 | +0.16(+0.35%) |
Dec 13, 2010 | 45.96 | 45.96 | 45.26 | 45.47 | 2,721,661 | -0.11(-0.24%) |
Dec 10, 2010 | 46.03 | 46.18 | 45.48 | 45.58 | 2,605,523 | -0.29(-0.63%) |
Dec 09, 2010 | 46.61 | 46.72 | 45.71 | 45.87 | 2,887,768 | -0.59(-1.27%) |
Dec 08, 2010 | 47.20 | 47.27 | 46.42 | 46.46 | 3,155,016 | -0.74(-1.57%) |
Dec 07, 2010 | 47.58 | 47.74 | 46.99 | 47.20 | 2,997,337 | -0.28(-0.59%) |
Dec 06, 2010 | 47.47 | 47.59 | 46.91 | 47.48 | 5,206,746 | +0.05(+0.11%) |
Dec 03, 2010 | 48.06 | 48.25 | 47.35 | 47.43 | 2,824,800 | -0.90(-1.86%) |
Dec 02, 2010 | 47.34 | 48.51 | 46.97 | 48.33 | 3,427,507 | +1.08(+2.29%) |