Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 52.29 | 52.50 | 51.79 | 52.27 | 1,858,791 | +0.49(+0.95%) |
Feb 25, 2011 | 51.63 | 51.92 | 51.23 | 51.78 | 2,111,953 | +0.54(+1.06%) |
Feb 24, 2011 | 51.03 | 51.75 | 50.64 | 51.24 | 1,487,642 | +0.11(+0.21%) |
Feb 23, 2011 | 52.18 | 52.18 | 50.22 | 51.13 | 2,530,238 | -1.22(-2.34%) |
Feb 22, 2011 | 53.13 | 53.71 | 52.25 | 52.35 | 1,541,264 | -1.42(-2.64%) |
Feb 18, 2011 | 53.99 | 54.23 | 53.30 | 53.77 | 1,447,552 | +0.01(+0.03%) |
Feb 17, 2011 | 53.94 | 54.12 | 52.92 | 53.76 | 2,044,209 | -0.17(-0.31%) |
Feb 16, 2011 | 52.45 | 54.18 | 52.45 | 53.92 | 2,925,902 | +1.55(+2.96%) |
Feb 15, 2011 | 52.47 | 52.71 | 51.92 | 52.37 | 1,989,169 | +0.01(+0.01%) |
Feb 14, 2011 | 51.81 | 52.49 | 51.81 | 52.37 | 2,125,860 | +0.85(+1.65%) |
Feb 11, 2011 | 50.30 | 51.62 | 50.18 | 51.52 | 3,279,640 | +1.68(+3.38%) |
Feb 10, 2011 | 50.81 | 51.58 | 48.64 | 49.84 | 3,504,036 | -0.54(-1.07%) |
Feb 09, 2011 | 50.77 | 51.10 | 49.90 | 50.38 | 2,551,571 | -0.06(-0.13%) |
Feb 08, 2011 | 50.43 | 50.59 | 50.10 | 50.44 | 1,147,511 | +0.12(+0.24%) |
Feb 07, 2011 | 50.54 | 50.79 | 50.20 | 50.32 | 1,529,996 | -0.15(-0.30%) |
Feb 04, 2011 | 50.31 | 50.48 | 49.85 | 50.47 | 1,541,394 | +0.21(+0.42%) |
Feb 03, 2011 | 50.23 | 50.46 | 49.60 | 50.26 | 1,320,515 | +0.07(+0.14%) |
Feb 02, 2011 | 49.75 | 50.54 | 49.64 | 50.19 | 1,651,712 | +0.60(+1.21%) |
Feb 01, 2011 | 49.86 | 50.82 | 49.45 | 49.59 | 2,269,286 | +0.45(+0.91%) |
Jan 31, 2011 | 48.31 | 49.33 | 47.83 | 49.14 | 2,113,371 | +0.90(+1.87%) |
Jan 28, 2011 | 49.63 | 49.63 | 48.10 | 48.24 | 1,558,106 | -1.12(-2.27%) |
Jan 27, 2011 | 49.87 | 49.92 | 49.07 | 49.36 | 1,251,942 | -0.45(-0.91%) |
Jan 26, 2011 | 49.55 | 49.92 | 49.31 | 49.81 | 1,381,692 | +0.38(+0.76%) |
Jan 25, 2011 | 49.81 | 50.00 | 49.17 | 49.44 | 1,566,090 | -0.57(-1.14%) |
Jan 24, 2011 | 49.34 | 50.54 | 48.77 | 50.01 | 2,314,173 | -0.56(-1.10%) |
Jan 21, 2011 | 50.57 | 51.06 | 50.43 | 50.56 | 1,384,216 | +0.40(+0.81%) |
Jan 20, 2011 | 50.76 | 50.81 | 49.50 | 50.16 | 2,409,019 | -1.03(-2.00%) |
Jan 19, 2011 | 52.24 | 52.45 | 50.98 | 51.19 | 3,035,009 | +0.33(+0.65%) |
Jan 18, 2011 | 51.21 | 51.43 | 50.56 | 50.85 | 1,953,757 | -0.32(-0.63%) |
Jan 14, 2011 | 51.05 | 51.19 | 50.51 | 51.18 | 2,399,119 | +0.74(+1.47%) |
Jan 13, 2011 | 48.76 | 50.70 | 48.76 | 50.43 | 3,917,132 | +1.86(+3.82%) |
Jan 12, 2011 | 48.45 | 49.20 | 48.32 | 48.58 | 1,514,172 | +0.51(+1.07%) |
Jan 11, 2011 | 48.49 | 48.57 | 47.84 | 48.07 | 1,885,703 | +0.06(+0.12%) |
Jan 10, 2011 | 48.42 | 48.71 | 47.80 | 48.01 | 1,206,199 | -0.28(-0.58%) |
Jan 07, 2011 | 48.49 | 48.83 | 47.85 | 48.29 | 1,205,948 | -0.35(-0.73%) |
Jan 06, 2011 | 48.32 | 48.64 | 48.07 | 48.64 | 2,258,541 | +0.35(+0.72%) |
Jan 05, 2011 | 47.53 | 48.38 | 47.34 | 48.30 | 3,004,652 | +1.06(+2.25%) |
Jan 04, 2011 | 47.50 | 47.62 | 46.95 | 47.24 | 1,910,843 | -0.19(-0.40%) |
Jan 03, 2011 | 47.61 | 47.65 | 46.89 | 47.42 | 1,419,634 | +0.12(+0.26%) |
Dec 31, 2010 | 47.16 | 47.57 | 46.85 | 47.30 | 740,378 | +0.24(+0.51%) |
Dec 30, 2010 | 46.77 | 47.22 | 46.72 | 47.06 | 843,515 | +0.44(+0.94%) |
Dec 29, 2010 | 46.52 | 47.03 | 46.29 | 46.62 | 1,442,563 | +0.20(+0.42%) |
Dec 28, 2010 | 46.46 | 46.52 | 46.12 | 46.43 | 786,584 | +0.06(+0.14%) |
Dec 27, 2010 | 46.28 | 46.44 | 46.08 | 46.36 | 764,797 | +0.16(+0.34%) |
Dec 23, 2010 | 46.16 | 46.55 | 45.83 | 46.20 | 1,758,788 | +0.18(+0.39%) |
Dec 22, 2010 | 45.01 | 46.35 | 44.97 | 46.02 | 1,918,466 | +0.88(+1.96%) |
Dec 21, 2010 | 44.98 | 45.29 | 44.69 | 45.14 | 1,975,470 | +0.36(+0.81%) |
Dec 20, 2010 | 45.39 | 45.42 | 44.70 | 44.77 | 1,447,050 | -0.01(-0.03%) |
Dec 17, 2010 | 44.75 | 44.79 | 44.52 | 44.79 | 2,227,561 | +0.28(+0.63%) |
Dec 16, 2010 | 44.80 | 45.40 | 44.30 | 44.51 | 1,939,839 | +0.10(+0.23%) |
Dec 15, 2010 | 45.30 | 45.77 | 44.30 | 44.41 | 1,708,509 | -0.80(-1.77%) |
Dec 14, 2010 | 45.28 | 45.42 | 44.92 | 45.21 | 798,435 | +0.04(+0.10%) |
Dec 13, 2010 | 45.19 | 45.27 | 44.42 | 45.16 | 1,545,416 | +0.12(+0.27%) |
Dec 10, 2010 | 45.22 | 45.44 | 44.95 | 45.04 | 1,695,858 | -0.22(-0.48%) |
Dec 09, 2010 | 45.53 | 45.79 | 44.90 | 45.26 | 1,701,911 | -0.40(-0.87%) |
Dec 08, 2010 | 46.07 | 46.56 | 45.46 | 45.66 | 1,706,232 | -0.42(-0.91%) |
Dec 07, 2010 | 46.85 | 46.97 | 46.06 | 46.07 | 1,870,493 | -0.39(-0.84%) |
Dec 06, 2010 | 46.20 | 46.90 | 45.99 | 46.46 | 1,750,845 | +0.30(+0.66%) |
Dec 03, 2010 | 45.08 | 46.31 | 44.93 | 46.16 | 2,376,495 | +1.01(+2.24%) |
Dec 02, 2010 | 44.65 | 45.28 | 44.40 | 45.15 | 1,165,361 | +0.40(+0.90%) |