Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 57.68 | 57.76 | 57.56 | 57.60 | 463,992 | +0.04(+0.08%) |
Feb 25, 2011 | 57.41 | 57.57 | 57.35 | 57.56 | 515,520 | +0.31(+0.54%) |
Feb 24, 2011 | 57.20 | 57.33 | 57.16 | 57.25 | 324,511 | +0.06(+0.11%) |
Feb 23, 2011 | 57.40 | 57.40 | 57.14 | 57.19 | 271,980 | -0.06(-0.10%) |
Feb 22, 2011 | 57.49 | 57.49 | 57.25 | 57.25 | 254,639 | -0.35(-0.61%) |
Feb 18, 2011 | 57.56 | 57.60 | 57.43 | 57.60 | 499,826 | +0.16(+0.28%) |
Feb 17, 2011 | 57.16 | 57.51 | 57.16 | 57.44 | 563,874 | +0.35(+0.61%) |
Feb 16, 2011 | 56.98 | 57.20 | 56.98 | 57.09 | 477,962 | +0.11(+0.20%) |
Feb 15, 2011 | 56.88 | 57.07 | 56.88 | 56.97 | 244,964 | -0.02(-0.03%) |
Feb 14, 2011 | 57.18 | 57.18 | 56.97 | 56.99 | 657,213 | -0.14(-0.24%) |
Feb 11, 2011 | 57.00 | 57.25 | 57.00 | 57.13 | 268,809 | +0.08(+0.14%) |
Feb 10, 2011 | 57.14 | 57.19 | 56.96 | 57.04 | 209,945 | -0.14(-0.25%) |
Feb 09, 2011 | 57.45 | 57.45 | 57.18 | 57.19 | 249,898 | -0.27(-0.48%) |
Feb 08, 2011 | 57.31 | 57.54 | 57.31 | 57.46 | 339,083 | +0.18(+0.31%) |
Feb 07, 2011 | 57.40 | 57.48 | 57.28 | 57.28 | 450,163 | -0.20(-0.35%) |
Feb 04, 2011 | 57.83 | 57.90 | 57.48 | 57.48 | 675,573 | -0.35(-0.60%) |
Feb 03, 2011 | 57.91 | 58.01 | 57.68 | 57.83 | 391,129 | -0.15(-0.25%) |
Feb 02, 2011 | 58.00 | 58.08 | 57.86 | 57.98 | 481,382 | +0.08(+0.13%) |
Feb 01, 2011 | 57.75 | 57.95 | 57.75 | 57.90 | 518,427 | +0.26(+0.46%) |
Jan 31, 2011 | 57.61 | 57.64 | 57.44 | 57.64 | 320,919 | +0.07(+0.11%) |
Jan 28, 2011 | 57.88 | 57.88 | 57.53 | 57.57 | 364,007 | -0.43(-0.74%) |
Jan 27, 2011 | 58.19 | 58.22 | 57.99 | 58.00 | 757,780 | -0.20(-0.35%) |
Jan 26, 2011 | 58.36 | 58.37 | 58.17 | 58.20 | 375,193 | -0.01(-0.02%) |
Jan 25, 2011 | 58.30 | 58.30 | 58.12 | 58.21 | 463,713 | -0.04(-0.07%) |
Jan 24, 2011 | 58.13 | 58.27 | 58.06 | 58.26 | 368,560 | +0.16(+0.28%) |
Jan 21, 2011 | 58.18 | 58.18 | 57.98 | 58.09 | 273,118 | -0.06(-0.10%) |
Jan 20, 2011 | 58.30 | 58.31 | 58.02 | 58.15 | 653,375 | -0.21(-0.35%) |
Jan 19, 2011 | 58.49 | 58.49 | 58.24 | 58.36 | 665,738 | -0.18(-0.32%) |
Jan 18, 2011 | 58.64 | 58.66 | 58.43 | 58.55 | 330,639 | -0.11(-0.19%) |
Jan 14, 2011 | 58.48 | 58.65 | 58.45 | 58.65 | 570,778 | +0.08(+0.13%) |
Jan 13, 2011 | 58.53 | 58.63 | 58.34 | 58.58 | 384,875 | +0.11(+0.20%) |
Jan 12, 2011 | 58.36 | 58.46 | 58.20 | 58.46 | 304,427 | +0.28(+0.48%) |
Jan 11, 2011 | 58.19 | 58.29 | 58.12 | 58.19 | 192,216 | +0.16(+0.27%) |
Jan 10, 2011 | 58.29 | 58.29 | 57.96 | 58.03 | 276,209 | -0.15(-0.25%) |
Jan 07, 2011 | 58.18 | 58.36 | 58.01 | 58.18 | 495,987 | +0.12(+0.21%) |
Jan 06, 2011 | 58.59 | 58.59 | 57.99 | 58.06 | 669,336 | -0.45(-0.77%) |
Jan 05, 2011 | 58.84 | 58.85 | 58.51 | 58.51 | 343,612 | -0.34(-0.57%) |
Jan 04, 2011 | 58.74 | 58.84 | 58.61 | 58.84 | 359,212 | +0.36(+0.61%) |
Jan 03, 2011 | 58.39 | 58.54 | 58.22 | 58.49 | 483,470 | +0.24(+0.42%) |
Dec 31, 2010 | 57.99 | 58.33 | 57.99 | 58.24 | 256,356 | +0.26(+0.44%) |
Dec 30, 2010 | 58.03 | 58.11 | 57.98 | 57.99 | 345,789 | +0.04(+0.08%) |
Dec 29, 2010 | 58.16 | 58.16 | 57.87 | 57.94 | 376,896 | -0.10(-0.17%) |
Dec 28, 2010 | 58.31 | 58.35 | 57.89 | 58.04 | 317,277 | -0.08(-0.13%) |
Dec 27, 2010 | 57.96 | 58.28 | 57.96 | 58.12 | 240,867 | -0.02(-0.03%) |
Dec 23, 2010 | 58.19 | 58.19 | 58.01 | 58.13 | 149,803 | +0.05(+0.09%) |
Dec 22, 2010 | 58.10 | 58.10 | 57.99 | 58.08 | 377,472 | +0.09(+0.16%) |
Dec 21, 2010 | 57.91 | 57.99 | 57.79 | 57.99 | 482,998 | +0.30(+0.53%) |
Dec 20, 2010 | 57.78 | 57.78 | 57.43 | 57.68 | 492,633 | +0.29(+0.51%) |
Dec 17, 2010 | 57.17 | 57.42 | 57.17 | 57.39 | 261,632 | +0.10(+0.18%) |
Dec 16, 2010 | 57.75 | 57.75 | 57.12 | 57.29 | 415,952 | -0.40(-0.69%) |
Dec 15, 2010 | 57.94 | 57.99 | 57.69 | 57.69 | 239,753 | -0.42(-0.72%) |
Dec 14, 2010 | 58.26 | 58.26 | 58.03 | 58.10 | 244,764 | +0.00(+0.00%) |
Dec 13, 2010 | 58.33 | 58.33 | 58.08 | 58.10 | 223,432 | -0.27(-0.45%) |
Dec 10, 2010 | 58.39 | 58.45 | 58.20 | 58.37 | 444,141 | -0.16(-0.28%) |
Dec 09, 2010 | 58.35 | 58.53 | 58.31 | 58.53 | 557,176 | +0.18(+0.31%) |
Dec 08, 2010 | 58.72 | 58.76 | 58.26 | 58.35 | 708,508 | -0.60(-1.02%) |
Dec 07, 2010 | 59.38 | 59.43 | 58.96 | 58.96 | 493,845 | -0.27(-0.45%) |
Dec 06, 2010 | 59.06 | 59.25 | 59.05 | 59.22 | 408,053 | +0.24(+0.40%) |
Dec 03, 2010 | 58.59 | 59.25 | 58.58 | 58.98 | 736,438 | +0.34(+0.58%) |
Dec 02, 2010 | 58.35 | 58.64 | 58.28 | 58.64 | 316,848 | +0.38(+0.65%) |