Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 53.50 | 53.63 | 53.22 | 53.54 | 3,458,109 | +0.29(+0.55%) |
Feb 25, 2011 | 52.85 | 53.26 | 52.76 | 53.25 | 4,673,849 | +0.66(+1.26%) |
Feb 24, 2011 | 52.48 | 52.80 | 52.07 | 52.59 | 5,738,695 | +0.01(+0.01%) |
Feb 23, 2011 | 52.98 | 53.10 | 52.24 | 52.59 | 4,401,975 | -0.44(-0.84%) |
Feb 22, 2011 | 53.60 | 53.87 | 52.88 | 53.03 | 4,078,549 | -1.16(-2.14%) |
Feb 18, 2011 | 54.16 | 54.26 | 53.97 | 54.19 | 2,260,461 | +0.10(+0.19%) |
Feb 17, 2011 | 53.74 | 54.16 | 53.72 | 54.09 | 2,636,203 | +0.19(+0.36%) |
Feb 16, 2011 | 53.74 | 53.96 | 53.64 | 53.90 | 2,471,822 | +0.35(+0.65%) |
Feb 15, 2011 | 53.55 | 53.64 | 53.41 | 53.54 | 2,051,108 | -0.17(-0.32%) |
Feb 14, 2011 | 53.58 | 53.75 | 53.51 | 53.72 | 1,995,137 | +0.14(+0.26%) |
Feb 11, 2011 | 53.06 | 53.63 | 53.01 | 53.58 | 2,001,579 | +0.35(+0.66%) |
Feb 10, 2011 | 52.90 | 53.28 | 52.78 | 53.22 | 2,443,752 | +0.06(+0.11%) |
Feb 09, 2011 | 53.17 | 53.31 | 52.92 | 53.17 | 2,708,764 | -0.14(-0.26%) |
Feb 08, 2011 | 53.12 | 53.32 | 52.94 | 53.30 | 2,081,227 | +0.26(+0.50%) |
Feb 07, 2011 | 52.84 | 53.21 | 52.80 | 53.04 | 1,744,209 | +0.35(+0.67%) |
Feb 04, 2011 | 52.60 | 52.72 | 52.34 | 52.69 | 1,724,665 | +0.15(+0.28%) |
Feb 03, 2011 | 52.38 | 52.60 | 52.03 | 52.54 | 2,318,953 | +0.12(+0.22%) |
Feb 02, 2011 | 52.37 | 52.58 | 52.35 | 52.42 | 2,167,226 | -0.06(-0.12%) |
Feb 01, 2011 | 51.99 | 52.59 | 51.97 | 52.48 | 3,022,421 | +0.85(+1.65%) |
Jan 31, 2011 | 51.37 | 51.73 | 51.30 | 51.64 | 1,610,670 | +0.34(+0.65%) |
Jan 28, 2011 | 52.30 | 52.35 | 51.21 | 51.30 | 2,679,423 | -0.94(-1.80%) |
Jan 27, 2011 | 52.10 | 52.31 | 51.99 | 52.24 | 1,407,474 | +0.16(+0.31%) |
Jan 26, 2011 | 51.89 | 52.19 | 51.81 | 52.08 | 1,791,493 | +0.30(+0.57%) |
Jan 25, 2011 | 51.61 | 51.78 | 51.36 | 51.78 | 1,485,302 | +0.03(+0.06%) |
Jan 24, 2011 | 51.43 | 51.81 | 51.39 | 51.75 | 2,757,805 | +0.29(+0.56%) |
Jan 21, 2011 | 51.67 | 51.78 | 51.39 | 51.46 | 1,721,983 | +0.09(+0.17%) |
Jan 20, 2011 | 51.39 | 51.51 | 51.02 | 51.38 | 2,383,861 | -0.16(-0.30%) |
Jan 19, 2011 | 52.13 | 52.14 | 51.42 | 51.53 | 2,010,273 | -0.62(-1.20%) |
Jan 18, 2011 | 52.01 | 52.17 | 51.92 | 52.16 | 1,653,661 | +0.13(+0.25%) |
Jan 14, 2011 | 51.63 | 52.03 | 51.56 | 52.02 | 1,658,879 | +0.34(+0.65%) |
Jan 13, 2011 | 51.78 | 51.81 | 51.53 | 51.69 | 1,884,870 | -0.08(-0.15%) |
Jan 12, 2011 | 51.64 | 51.79 | 51.50 | 51.77 | 5,153,232 | +0.46(+0.90%) |
Jan 11, 2011 | 51.29 | 51.41 | 51.10 | 51.31 | 1,399,606 | +0.20(+0.40%) |
Jan 10, 2011 | 50.90 | 51.18 | 50.70 | 51.11 | 2,348,308 | +0.04(+0.08%) |
Jan 07, 2011 | 51.27 | 51.37 | 50.68 | 51.07 | 3,777,777 | -0.13(-0.26%) |
Jan 06, 2011 | 51.36 | 51.40 | 51.07 | 51.20 | 5,541,027 | -0.10(-0.20%) |
Jan 05, 2011 | 50.89 | 51.32 | 50.80 | 51.30 | 6,635,208 | +0.28(+0.55%) |
Jan 04, 2011 | 51.29 | 51.32 | 50.68 | 51.02 | 1,892,612 | -0.10(-0.20%) |
Jan 03, 2011 | 50.93 | 51.34 | 50.93 | 51.12 | 1,879,998 | +0.52(+1.03%) |
Dec 31, 2010 | 50.51 | 50.65 | 50.45 | 50.60 | 6,635,288 | -0.02(-0.05%) |
Dec 30, 2010 | 50.61 | 50.75 | 50.56 | 50.62 | 7,401,240 | -0.06(-0.12%) |
Dec 29, 2010 | 50.72 | 50.78 | 50.65 | 50.68 | 8,305,547 | +0.08(+0.15%) |
Dec 28, 2010 | 50.65 | 50.68 | 50.47 | 50.61 | 917,879 | +0.05(+0.09%) |
Dec 27, 2010 | 50.38 | 50.60 | 50.29 | 50.56 | 3,580,041 | +0.03(+0.06%) |
Dec 23, 2010 | 50.58 | 50.64 | 50.43 | 50.53 | 1,827,349 | -0.07(-0.14%) |
Dec 22, 2010 | 50.51 | 50.67 | 50.47 | 50.60 | 2,691,620 | +0.42(+0.84%) |
Dec 21, 2010 | 50.09 | 50.26 | 50.01 | 50.18 | 1,775,947 | +0.30(+0.60%) |
Dec 20, 2010 | 49.92 | 50.00 | 49.64 | 49.88 | 2,253,661 | +0.13(+0.26%) |
Dec 17, 2010 | 49.65 | 49.83 | 49.55 | 49.75 | 22,433,514 | +0.10(+0.19%) |
Dec 16, 2010 | 49.41 | 49.70 | 49.24 | 49.65 | 14,307,603 | +0.29(+0.60%) |
Dec 15, 2010 | 49.54 | 49.74 | 49.28 | 49.36 | 21,903,878 | -0.22(-0.44%) |
Dec 14, 2010 | 49.65 | 49.82 | 49.44 | 49.58 | 17,655,518 | +0.02(+0.03%) |
Dec 13, 2010 | 49.76 | 49.82 | 49.54 | 49.56 | 12,276,232 | +0.02(+0.03%) |
Dec 10, 2010 | 49.41 | 49.58 | 49.24 | 49.55 | 2,695,506 | +0.32(+0.64%) |
Dec 09, 2010 | 49.35 | 49.35 | 49.01 | 49.23 | 1,916,203 | +0.18(+0.36%) |
Dec 08, 2010 | 49.01 | 49.14 | 48.74 | 49.05 | 1,214,821 | +0.15(+0.32%) |
Dec 07, 2010 | 49.34 | 49.40 | 48.88 | 48.90 | 2,640,186 | +0.04(+0.08%) |
Dec 06, 2010 | 48.81 | 48.97 | 48.73 | 48.86 | 1,467,573 | -0.02(-0.03%) |
Dec 03, 2010 | 48.55 | 48.94 | 48.52 | 48.87 | 2,008,402 | +0.15(+0.32%) |
Dec 02, 2010 | 48.16 | 48.73 | 48.15 | 48.72 | 2,153,056 | +0.62(+1.28%) |