Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 53.09 | 53.25 | 53.02 | 53.25 | 2,186,200 | +0.21(+0.39%) |
Feb 25, 2011 | 52.95 | 53.07 | 52.88 | 53.04 | 3,617,228 | +0.22(+0.43%) |
Feb 24, 2011 | 52.87 | 52.94 | 52.78 | 52.82 | 1,886,871 | -0.00(-0.00%) |
Feb 23, 2011 | 52.86 | 52.96 | 52.67 | 52.82 | 2,285,790 | +0.05(+0.10%) |
Feb 22, 2011 | 53.05 | 53.09 | 52.75 | 52.77 | 2,481,114 | -0.40(-0.76%) |
Feb 18, 2011 | 53.09 | 53.17 | 53.07 | 53.17 | 977,476 | +0.18(+0.35%) |
Feb 17, 2011 | 52.97 | 53.07 | 52.97 | 52.99 | 1,525,921 | +0.01(+0.01%) |
Feb 16, 2011 | 52.97 | 53.05 | 52.94 | 52.98 | 1,521,813 | +0.08(+0.16%) |
Feb 15, 2011 | 52.86 | 52.97 | 52.86 | 52.90 | 1,135,664 | -0.05(-0.10%) |
Feb 14, 2011 | 52.90 | 52.97 | 52.87 | 52.95 | 1,139,566 | +0.09(+0.17%) |
Feb 11, 2011 | 52.75 | 52.86 | 52.67 | 52.86 | 1,807,654 | +0.12(+0.22%) |
Feb 10, 2011 | 52.66 | 52.86 | 52.64 | 52.74 | 1,588,395 | +0.07(+0.12%) |
Feb 09, 2011 | 53.00 | 53.01 | 52.66 | 52.67 | 3,294,787 | -0.33(-0.62%) |
Feb 08, 2011 | 53.05 | 53.11 | 52.92 | 53.00 | 4,848,630 | -0.10(-0.20%) |
Feb 07, 2011 | 52.96 | 53.11 | 52.88 | 53.11 | 3,855,638 | +0.17(+0.32%) |
Feb 04, 2011 | 52.75 | 52.95 | 52.70 | 52.94 | 2,903,064 | +0.20(+0.37%) |
Feb 03, 2011 | 52.64 | 52.74 | 52.57 | 52.74 | 2,602,904 | +0.09(+0.17%) |
Feb 02, 2011 | 52.71 | 52.74 | 52.65 | 52.65 | 1,602,155 | -0.01(-0.02%) |
Feb 01, 2011 | 52.61 | 52.70 | 52.57 | 52.66 | 1,571,563 | +0.12(+0.23%) |
Jan 31, 2011 | 52.35 | 52.55 | 52.32 | 52.54 | 2,589,427 | +0.34(+0.65%) |
Jan 28, 2011 | 52.53 | 52.54 | 52.20 | 52.20 | 3,081,201 | -0.29(-0.54%) |
Jan 27, 2011 | 52.54 | 52.54 | 52.40 | 52.49 | 1,426,338 | +0.03(+0.05%) |
Jan 26, 2011 | 52.40 | 52.50 | 52.36 | 52.46 | 2,491,359 | +0.16(+0.30%) |
Jan 25, 2011 | 52.31 | 52.40 | 52.22 | 52.31 | 2,222,360 | +0.00(+0.00%) |
Jan 24, 2011 | 52.23 | 52.35 | 52.23 | 52.31 | 1,214,296 | +0.12(+0.22%) |
Jan 21, 2011 | 52.15 | 52.26 | 52.11 | 52.19 | 2,129,732 | +0.09(+0.17%) |
Jan 20, 2011 | 52.10 | 52.11 | 51.91 | 52.10 | 1,947,694 | +0.01(+0.02%) |
Jan 19, 2011 | 52.14 | 52.18 | 52.01 | 52.09 | 2,661,603 | -0.08(-0.15%) |
Jan 18, 2011 | 52.16 | 52.22 | 52.07 | 52.16 | 1,307,117 | +0.03(+0.05%) |
Jan 14, 2011 | 52.04 | 52.14 | 51.97 | 52.14 | 1,347,190 | +0.17(+0.32%) |
Jan 13, 2011 | 52.01 | 52.07 | 51.97 | 51.97 | 1,333,817 | -0.05(-0.10%) |
Jan 12, 2011 | 52.10 | 52.10 | 51.96 | 52.02 | 1,962,828 | +0.01(+0.02%) |
Jan 11, 2011 | 51.97 | 52.02 | 51.91 | 52.01 | 1,729,314 | +0.16(+0.30%) |
Jan 10, 2011 | 51.87 | 51.91 | 51.76 | 51.85 | 1,692,707 | -0.05(-0.10%) |
Jan 07, 2011 | 52.09 | 52.14 | 51.84 | 51.91 | 1,719,201 | -0.26(-0.50%) |
Jan 06, 2011 | 52.16 | 52.16 | 51.96 | 52.16 | 2,720,839 | +0.03(+0.05%) |
Jan 05, 2011 | 51.84 | 52.14 | 51.81 | 52.14 | 4,319,745 | +0.25(+0.48%) |
Jan 04, 2011 | 51.85 | 51.93 | 51.71 | 51.89 | 2,775,971 | +0.16(+0.30%) |
Jan 03, 2011 | 51.74 | 51.84 | 51.52 | 51.74 | 3,130,175 | +0.21(+0.40%) |
Dec 31, 2010 | 51.49 | 51.58 | 51.39 | 51.53 | 760,268 | +0.09(+0.18%) |
Dec 30, 2010 | 51.36 | 51.45 | 51.35 | 51.44 | 1,146,945 | +0.01(+0.03%) |
Dec 29, 2010 | 51.37 | 51.45 | 51.28 | 51.43 | 2,330,062 | +0.27(+0.52%) |
Dec 28, 2010 | 51.37 | 51.40 | 51.16 | 51.16 | 1,574,918 | -0.18(-0.35%) |
Dec 27, 2010 | 51.20 | 51.37 | 51.18 | 51.34 | 1,473,215 | +0.09(+0.17%) |
Dec 23, 2010 | 51.11 | 51.28 | 51.06 | 51.25 | 1,100,270 | +0.23(+0.45%) |
Dec 22, 2010 | 51.09 | 51.12 | 51.02 | 51.02 | 1,773,716 | -0.08(-0.15%) |
Dec 21, 2010 | 51.11 | 51.16 | 51.03 | 51.09 | 1,976,810 | +0.06(+0.12%) |
Dec 20, 2010 | 50.95 | 51.08 | 50.88 | 51.03 | 1,850,438 | +0.09(+0.17%) |
Dec 17, 2010 | 50.74 | 50.94 | 50.68 | 50.94 | 1,791,015 | +0.27(+0.53%) |
Dec 16, 2010 | 50.47 | 50.71 | 50.46 | 50.68 | 1,090,174 | +0.18(+0.35%) |
Dec 15, 2010 | 50.73 | 50.75 | 50.47 | 50.50 | 1,421,710 | -0.25(-0.50%) |
Dec 14, 2010 | 50.64 | 50.75 | 50.54 | 50.75 | 1,938,982 | +0.25(+0.50%) |
Dec 13, 2010 | 50.74 | 50.79 | 50.50 | 50.50 | 2,616,191 | -0.18(-0.35%) |
Dec 10, 2010 | 50.84 | 50.86 | 50.68 | 50.68 | 2,054,025 | -0.08(-0.15%) |
Dec 09, 2010 | 50.93 | 50.93 | 50.75 | 50.75 | 2,106,978 | -0.22(-0.42%) |
Dec 08, 2010 | 50.95 | 50.97 | 50.76 | 50.97 | 3,287,299 | +0.10(+0.20%) |
Dec 07, 2010 | 50.98 | 50.98 | 50.82 | 50.87 | 1,948,038 | +0.17(+0.33%) |
Dec 06, 2010 | 50.73 | 50.76 | 50.61 | 50.70 | 2,612,679 | -0.09(-0.18%) |
Dec 03, 2010 | 50.42 | 50.79 | 50.42 | 50.79 | 3,636,018 | +0.25(+0.50%) |
Dec 02, 2010 | 50.57 | 50.62 | 50.43 | 50.54 | 2,089,110 | +0.00(+0.00%) |