Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 51.95 | 52.16 | 51.45 | 51.93 | 1,871,074 | +0.49(+0.95%) |
Feb 25, 2011 | 51.29 | 51.58 | 50.89 | 51.44 | 2,125,908 | +0.54(+1.06%) |
Feb 24, 2011 | 50.69 | 51.41 | 50.31 | 50.90 | 1,497,472 | +0.11(+0.21%) |
Feb 23, 2011 | 51.84 | 51.84 | 49.89 | 50.79 | 2,546,957 | -1.22(-2.34%) |
Feb 22, 2011 | 52.78 | 53.36 | 51.91 | 52.01 | 1,551,448 | -1.41(-2.64%) |
Feb 18, 2011 | 53.63 | 53.87 | 52.95 | 53.42 | 1,457,117 | +0.01(+0.03%) |
Feb 17, 2011 | 53.58 | 53.76 | 52.57 | 53.40 | 2,057,717 | -0.17(-0.31%) |
Feb 16, 2011 | 52.11 | 53.83 | 52.11 | 53.57 | 2,945,235 | +1.54(+2.96%) |
Feb 15, 2011 | 52.12 | 52.37 | 51.58 | 52.03 | 2,002,313 | +0.01(+0.01%) |
Feb 14, 2011 | 51.47 | 52.15 | 51.47 | 52.02 | 2,139,907 | +0.84(+1.64%) |
Feb 11, 2011 | 49.97 | 51.28 | 49.85 | 51.18 | 3,301,310 | +1.67(+3.38%) |
Feb 10, 2011 | 50.48 | 51.24 | 48.33 | 49.51 | 3,527,189 | -0.54(-1.07%) |
Feb 09, 2011 | 50.44 | 50.76 | 49.57 | 50.05 | 2,568,431 | -0.06(-0.13%) |
Feb 08, 2011 | 50.10 | 50.25 | 49.77 | 50.11 | 1,155,094 | +0.12(+0.24%) |
Feb 07, 2011 | 50.20 | 50.46 | 49.87 | 49.99 | 1,540,105 | -0.15(-0.30%) |
Feb 04, 2011 | 49.98 | 50.15 | 49.52 | 50.14 | 1,551,579 | +0.21(+0.42%) |
Feb 03, 2011 | 49.90 | 50.13 | 49.27 | 49.93 | 1,329,241 | +0.07(+0.14%) |
Feb 02, 2011 | 49.42 | 50.20 | 49.31 | 49.86 | 1,662,626 | +0.60(+1.21%) |
Feb 01, 2011 | 49.54 | 50.49 | 49.13 | 49.26 | 2,284,280 | +0.44(+0.91%) |
Jan 31, 2011 | 47.99 | 49.01 | 47.51 | 48.82 | 2,127,335 | +0.90(+1.87%) |
Jan 28, 2011 | 49.30 | 49.30 | 47.79 | 47.92 | 1,568,401 | -1.11(-2.27%) |
Jan 27, 2011 | 49.54 | 49.59 | 48.75 | 49.04 | 1,260,214 | -0.45(-0.91%) |
Jan 26, 2011 | 49.23 | 49.59 | 48.98 | 49.49 | 1,390,822 | +0.37(+0.76%) |
Jan 25, 2011 | 49.48 | 49.67 | 48.85 | 49.11 | 1,576,438 | -0.57(-1.14%) |
Jan 24, 2011 | 49.02 | 50.20 | 48.45 | 49.68 | 2,329,464 | -0.55(-1.10%) |
Jan 21, 2011 | 50.24 | 50.72 | 50.10 | 50.23 | 1,393,362 | +0.40(+0.81%) |
Jan 20, 2011 | 50.43 | 50.48 | 49.17 | 49.83 | 2,424,936 | -1.02(-2.00%) |
Jan 19, 2011 | 51.90 | 52.10 | 50.64 | 50.85 | 3,055,062 | +0.33(+0.65%) |
Jan 18, 2011 | 50.87 | 51.09 | 50.23 | 50.52 | 1,966,666 | -0.32(-0.63%) |
Jan 14, 2011 | 50.71 | 50.85 | 50.18 | 50.84 | 2,414,971 | +0.74(+1.47%) |
Jan 13, 2011 | 48.44 | 50.37 | 48.44 | 50.10 | 3,943,015 | +1.84(+3.82%) |
Jan 12, 2011 | 48.13 | 48.88 | 48.00 | 48.26 | 1,524,177 | +0.51(+1.07%) |
Jan 11, 2011 | 48.17 | 48.25 | 47.53 | 47.75 | 1,898,163 | +0.06(+0.12%) |
Jan 10, 2011 | 48.10 | 48.39 | 47.49 | 47.69 | 1,214,169 | -0.28(-0.58%) |
Jan 07, 2011 | 48.17 | 48.50 | 47.54 | 47.97 | 1,213,917 | -0.35(-0.73%) |
Jan 06, 2011 | 48.00 | 48.33 | 47.76 | 48.33 | 2,273,465 | +0.34(+0.72%) |
Jan 05, 2011 | 47.21 | 48.06 | 47.03 | 47.98 | 3,024,505 | +1.05(+2.25%) |
Jan 04, 2011 | 47.18 | 47.31 | 46.64 | 46.93 | 1,923,469 | -0.19(-0.40%) |
Jan 03, 2011 | 47.30 | 47.34 | 46.58 | 47.11 | 1,429,014 | +0.12(+0.26%) |
Dec 31, 2010 | 46.85 | 47.26 | 46.54 | 46.99 | 745,270 | +0.24(+0.51%) |
Dec 30, 2010 | 46.47 | 46.91 | 46.41 | 46.75 | 849,089 | +0.44(+0.94%) |
Dec 29, 2010 | 46.22 | 46.73 | 45.99 | 46.32 | 1,452,094 | +0.19(+0.42%) |
Dec 28, 2010 | 46.15 | 46.22 | 45.81 | 46.12 | 791,781 | +0.06(+0.14%) |
Dec 27, 2010 | 45.97 | 46.14 | 45.78 | 46.06 | 769,850 | +0.16(+0.34%) |
Dec 23, 2010 | 45.86 | 46.25 | 45.53 | 45.90 | 1,770,410 | +0.18(+0.39%) |
Dec 22, 2010 | 44.71 | 46.04 | 44.67 | 45.72 | 1,931,142 | +0.88(+1.96%) |
Dec 21, 2010 | 44.68 | 45.00 | 44.39 | 44.84 | 1,988,523 | +0.36(+0.81%) |
Dec 20, 2010 | 45.09 | 45.12 | 44.41 | 44.48 | 1,456,612 | -0.01(-0.03%) |
Dec 17, 2010 | 44.46 | 44.50 | 44.23 | 44.50 | 2,242,280 | +0.28(+0.63%) |
Dec 16, 2010 | 44.51 | 45.10 | 44.01 | 44.22 | 1,952,656 | +0.10(+0.23%) |
Dec 15, 2010 | 45.00 | 45.47 | 44.01 | 44.12 | 1,719,798 | -0.80(-1.77%) |
Dec 14, 2010 | 44.98 | 45.12 | 44.62 | 44.91 | 803,711 | +0.04(+0.10%) |
Dec 13, 2010 | 44.90 | 44.98 | 44.13 | 44.87 | 1,555,627 | +0.12(+0.27%) |
Dec 10, 2010 | 44.92 | 45.14 | 44.65 | 44.75 | 1,707,064 | -0.22(-0.48%) |
Dec 09, 2010 | 45.23 | 45.49 | 44.61 | 44.96 | 1,713,157 | -0.39(-0.87%) |
Dec 08, 2010 | 45.76 | 46.25 | 45.16 | 45.36 | 1,717,506 | -0.42(-0.91%) |
Dec 07, 2010 | 46.55 | 46.66 | 45.76 | 45.77 | 1,882,852 | -0.39(-0.84%) |
Dec 06, 2010 | 45.90 | 46.60 | 45.69 | 46.16 | 1,762,413 | +0.30(+0.66%) |
Dec 03, 2010 | 44.78 | 46.00 | 44.64 | 45.86 | 2,392,198 | +1.00(+2.24%) |
Dec 02, 2010 | 44.36 | 44.98 | 44.11 | 44.85 | 1,173,061 | +0.40(+0.90%) |