Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 46.20 | 46.62 | 44.10 | 45.44 | 1,696,297 | -0.50(-1.09%) |
Feb 25, 2011 | 45.38 | 46.67 | 45.25 | 45.94 | 1,626,063 | +0.81(+1.79%) |
Feb 24, 2011 | 44.00 | 45.29 | 43.74 | 45.13 | 1,660,319 | +1.09(+2.48%) |
Feb 23, 2011 | 45.08 | 45.83 | 42.78 | 44.04 | 2,584,725 | -1.00(-2.22%) |
Feb 22, 2011 | 46.18 | 46.29 | 44.97 | 45.04 | 1,638,731 | -1.82(-3.88%) |
Feb 18, 2011 | 49.43 | 49.67 | 46.26 | 46.86 | 2,270,077 | -2.55(-5.16%) |
Feb 17, 2011 | 49.16 | 49.91 | 48.59 | 49.41 | 2,453,125 | +0.25(+0.51%) |
Feb 16, 2011 | 48.50 | 49.27 | 48.14 | 49.16 | 1,855,297 | +1.21(+2.52%) |
Feb 15, 2011 | 47.96 | 48.48 | 47.51 | 47.95 | 2,010,096 | -0.23(-0.48%) |
Feb 14, 2011 | 44.85 | 49.07 | 44.85 | 48.18 | 4,532,403 | +3.16(+7.02%) |
Feb 11, 2011 | 43.74 | 45.12 | 43.74 | 45.02 | 1,615,105 | +1.10(+2.50%) |
Feb 10, 2011 | 43.01 | 44.22 | 42.75 | 43.92 | 711,567 | +0.49(+1.13%) |
Feb 09, 2011 | 43.11 | 43.85 | 42.67 | 43.43 | 589,549 | -0.02(-0.05%) |
Feb 08, 2011 | 44.10 | 44.33 | 42.86 | 43.45 | 1,502,409 | -0.76(-1.72%) |
Feb 07, 2011 | 43.12 | 44.49 | 43.03 | 44.21 | 1,289,733 | +1.23(+2.86%) |
Feb 04, 2011 | 42.43 | 43.19 | 42.01 | 42.98 | 724,510 | +0.60(+1.42%) |
Feb 03, 2011 | 41.84 | 42.41 | 41.12 | 42.38 | 766,381 | +0.47(+1.12%) |
Feb 02, 2011 | 41.27 | 42.15 | 40.87 | 41.91 | 827,619 | +0.61(+1.48%) |
Feb 01, 2011 | 40.10 | 42.03 | 40.10 | 41.30 | 1,052,484 | +1.36(+3.41%) |
Jan 31, 2011 | 39.99 | 40.23 | 39.16 | 39.94 | 1,415,672 | -0.05(-0.13%) |
Jan 28, 2011 | 41.73 | 42.09 | 39.98 | 39.99 | 1,000,241 | -1.78(-4.26%) |
Jan 27, 2011 | 41.58 | 41.88 | 40.85 | 41.77 | 1,243,194 | +0.35(+0.85%) |
Jan 26, 2011 | 41.21 | 41.55 | 40.70 | 41.42 | 1,441,678 | +0.27(+0.66%) |
Jan 25, 2011 | 41.60 | 41.60 | 40.48 | 41.15 | 966,218 | -0.59(-1.41%) |
Jan 24, 2011 | 41.08 | 41.87 | 40.35 | 41.74 | 1,227,708 | +0.57(+1.38%) |
Jan 21, 2011 | 41.94 | 42.29 | 41.08 | 41.17 | 1,301,373 | -0.21(-0.51%) |
Jan 20, 2011 | 41.77 | 41.77 | 39.85 | 41.38 | 1,922,265 | -0.77(-1.83%) |
Jan 19, 2011 | 43.64 | 43.72 | 41.66 | 42.15 | 1,576,244 | -1.65(-3.77%) |
Jan 18, 2011 | 43.72 | 43.93 | 43.10 | 43.80 | 2,012,361 | -0.02(-0.05%) |
Jan 14, 2011 | 44.29 | 44.67 | 43.72 | 43.82 | 1,490,240 | -0.44(-0.99%) |
Jan 13, 2011 | 43.00 | 44.87 | 42.90 | 44.26 | 2,604,473 | +1.27(+2.95%) |
Jan 12, 2011 | 43.08 | 43.47 | 42.40 | 42.99 | 1,326,806 | +0.14(+0.33%) |
Jan 11, 2011 | 43.74 | 44.47 | 42.40 | 42.85 | 2,416,119 | -0.78(-1.79%) |
Jan 10, 2011 | 41.26 | 43.70 | 40.77 | 43.63 | 2,519,531 | +1.94(+4.65%) |
Jan 07, 2011 | 41.70 | 42.54 | 40.76 | 41.69 | 1,396,118 | +0.10(+0.24%) |
Jan 06, 2011 | 41.55 | 41.82 | 40.90 | 41.59 | 1,453,020 | +0.13(+0.31%) |
Jan 05, 2011 | 39.34 | 41.53 | 39.30 | 41.46 | 1,722,086 | +1.99(+5.04%) |
Jan 04, 2011 | 39.96 | 39.96 | 38.61 | 39.47 | 1,176,470 | -0.27(-0.68%) |
Jan 03, 2011 | 38.88 | 40.37 | 38.80 | 39.74 | 1,396,834 | +1.18(+3.06%) |
Dec 31, 2010 | 38.83 | 38.91 | 38.22 | 38.56 | 524,075 | -0.27(-0.70%) |
Dec 30, 2010 | 39.06 | 39.75 | 38.81 | 38.83 | 550,774 | -0.27(-0.69%) |
Dec 29, 2010 | 38.78 | 39.15 | 38.32 | 39.10 | 485,597 | +0.54(+1.40%) |
Dec 28, 2010 | 39.29 | 39.33 | 38.04 | 38.56 | 689,577 | -0.66(-1.68%) |
Dec 27, 2010 | 38.84 | 39.38 | 38.33 | 39.22 | 449,522 | +0.01(+0.03%) |
Dec 23, 2010 | 38.79 | 39.37 | 38.43 | 39.21 | 1,073,612 | +0.53(+1.37%) |
Dec 22, 2010 | 39.36 | 39.45 | 38.37 | 38.68 | 928,400 | -0.59(-1.50%) |
Dec 21, 2010 | 39.62 | 39.72 | 38.43 | 39.27 | 1,416,753 | +0.00(+0.00%) |
Dec 20, 2010 | 40.33 | 40.64 | 39.23 | 39.27 | 1,224,575 | -0.84(-2.09%) |
Dec 17, 2010 | 40.50 | 40.74 | 40.05 | 40.11 | 1,802,584 | -0.33(-0.82%) |
Dec 16, 2010 | 40.84 | 40.87 | 39.69 | 40.44 | 2,315,071 | -0.40(-0.98%) |
Dec 15, 2010 | 41.33 | 41.47 | 40.79 | 40.84 | 1,972,724 | -0.43(-1.04%) |
Dec 14, 2010 | 40.59 | 41.33 | 40.44 | 41.27 | 2,212,100 | +0.92(+2.28%) |
Dec 13, 2010 | 40.46 | 40.69 | 40.02 | 40.35 | 1,081,184 | +0.14(+0.35%) |
Dec 10, 2010 | 40.83 | 40.91 | 39.94 | 40.21 | 1,722,578 | -0.46(-1.13%) |
Dec 09, 2010 | 40.49 | 40.81 | 40.16 | 40.67 | 1,573,683 | +0.65(+1.62%) |
Dec 08, 2010 | 40.36 | 40.36 | 39.48 | 40.02 | 1,421,454 | -0.35(-0.87%) |
Dec 07, 2010 | 40.16 | 40.59 | 39.79 | 40.37 | 1,839,686 | +0.64(+1.61%) |
Dec 06, 2010 | 39.87 | 40.09 | 39.27 | 39.73 | 1,592,327 | -0.14(-0.35%) |
Dec 03, 2010 | 37.99 | 40.23 | 37.77 | 39.87 | 5,849,561 | +3.11(+8.46%) |
Dec 02, 2010 | 36.05 | 37.08 | 35.96 | 36.76 | 2,879,898 | +0.86(+2.40%) |