Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 55.64 | 55.88 | 55.60 | 55.83 | 43,130 | -0.02(-0.04%) |
Feb 25, 2011 | 55.90 | 55.90 | 55.65 | 55.85 | 15,797 | +1.05(+1.92%) |
Feb 24, 2011 | 55.05 | 55.22 | 54.50 | 54.80 | 24,945 | +0.70(+1.29%) |
Feb 23, 2011 | 54.24 | 54.50 | 53.80 | 54.10 | 32,047 | -0.24(-0.44%) |
Feb 22, 2011 | 54.45 | 55.05 | 54.34 | 54.34 | 20,962 | -0.80(-1.45%) |
Feb 18, 2011 | 55.00 | 55.58 | 54.91 | 55.14 | 35,114 | +1.04(+1.92%) |
Feb 17, 2011 | 53.90 | 54.25 | 53.90 | 54.10 | 21,467 | -0.51(-0.93%) |
Feb 16, 2011 | 53.97 | 54.75 | 53.97 | 54.61 | 20,580 | +1.91(+3.62%) |
Feb 15, 2011 | 52.55 | 53.00 | 52.55 | 52.70 | 19,119 | -0.50(-0.94%) |
Feb 14, 2011 | 52.60 | 53.29 | 52.60 | 53.20 | 22,900 | +0.24(+0.45%) |
Feb 11, 2011 | 52.00 | 52.96 | 52.00 | 52.96 | 22,034 | +0.43(+0.82%) |
Feb 10, 2011 | 52.39 | 52.68 | 52.28 | 52.53 | 13,873 | -0.69(-1.30%) |
Feb 09, 2011 | 52.82 | 53.27 | 52.82 | 53.22 | 18,153 | +0.97(+1.86%) |
Feb 08, 2011 | 52.11 | 52.54 | 52.11 | 52.25 | 15,636 | -0.45(-0.85%) |
Feb 07, 2011 | 52.60 | 53.10 | 52.60 | 52.70 | 14,772 | -0.10(-0.19%) |
Feb 04, 2011 | 52.60 | 52.90 | 52.60 | 52.80 | 29,296 | -0.20(-0.38%) |
Feb 03, 2011 | 52.60 | 53.24 | 52.60 | 53.00 | 46,292 | +0.40(+0.76%) |
Feb 02, 2011 | 52.31 | 52.80 | 52.31 | 52.60 | 28,851 | +0.01(+0.02%) |
Feb 01, 2011 | 51.67 | 52.77 | 51.67 | 52.59 | 50,352 | +0.57(+1.10%) |
Jan 31, 2011 | 51.51 | 52.24 | 51.51 | 52.02 | 39,450 | -0.13(-0.25%) |
Jan 28, 2011 | 52.34 | 52.70 | 51.94 | 52.15 | 29,753 | -0.80(-1.51%) |
Jan 27, 2011 | 52.51 | 53.10 | 52.51 | 52.95 | 116,857 | +0.10(+0.19%) |
Jan 26, 2011 | 52.46 | 52.96 | 52.46 | 52.85 | 20,153 | +0.03(+0.06%) |
Jan 25, 2011 | 52.44 | 52.82 | 52.30 | 52.82 | 46,382 | -0.05(-0.09%) |
Jan 24, 2011 | 51.81 | 52.93 | 51.81 | 52.87 | 57,543 | +0.72(+1.38%) |
Jan 21, 2011 | 51.75 | 52.24 | 51.75 | 52.15 | 64,542 | +0.41(+0.79%) |
Jan 20, 2011 | 51.76 | 52.02 | 51.40 | 51.74 | 22,731 | -0.81(-1.54%) |
Jan 19, 2011 | 53.00 | 53.06 | 52.55 | 52.55 | 16,862 | -0.61(-1.15%) |
Jan 18, 2011 | 53.18 | 53.54 | 53.09 | 53.16 | 67,635 | -0.24(-0.45%) |
Jan 14, 2011 | 52.77 | 53.40 | 52.77 | 53.40 | 25,777 | +0.65(+1.23%) |
Jan 13, 2011 | 52.65 | 53.28 | 52.65 | 52.75 | 24,339 | +0.39(+0.74%) |
Jan 12, 2011 | 51.50 | 52.55 | 51.50 | 52.36 | 19,717 | +0.36(+0.69%) |
Jan 11, 2011 | 52.00 | 52.17 | 51.80 | 52.00 | 28,193 | -0.22(-0.42%) |
Jan 10, 2011 | 51.75 | 52.22 | 51.57 | 52.22 | 21,440 | +0.05(+0.10%) |
Jan 07, 2011 | 51.75 | 52.26 | 51.75 | 52.17 | 26,426 | -1.59(-2.96%) |
Jan 06, 2011 | 53.40 | 54.21 | 53.19 | 53.76 | 53,937 | +1.16(+2.21%) |
Jan 05, 2011 | 52.45 | 52.71 | 52.35 | 52.60 | 20,652 | -1.00(-1.87%) |
Jan 04, 2011 | 53.30 | 53.67 | 53.30 | 53.60 | 26,258 | -0.22(-0.41%) |
Jan 03, 2011 | 53.12 | 54.00 | 53.12 | 53.82 | 19,462 | +0.45(+0.84%) |
Dec 31, 2010 | 53.04 | 53.51 | 53.04 | 53.37 | 13,230 | +0.17(+0.32%) |
Dec 30, 2010 | 53.04 | 53.48 | 53.04 | 53.20 | 15,420 | -0.13(-0.24%) |
Dec 29, 2010 | 52.98 | 53.44 | 52.98 | 53.33 | 28,901 | +0.51(+0.97%) |
Dec 28, 2010 | 53.01 | 53.34 | 52.76 | 52.82 | 33,668 | +0.08(+0.15%) |
Dec 27, 2010 | 52.79 | 52.80 | 52.66 | 52.74 | 25,586 | +0.08(+0.15%) |
Dec 23, 2010 | 52.25 | 52.80 | 52.25 | 52.66 | 28,342 | -0.03(-0.06%) |
Dec 22, 2010 | 52.25 | 52.70 | 52.25 | 52.69 | 21,598 | +0.19(+0.36%) |
Dec 21, 2010 | 52.18 | 52.63 | 52.16 | 52.50 | 21,700 | +1.26(+2.46%) |
Dec 20, 2010 | 50.80 | 51.25 | 50.80 | 51.24 | 22,000 | +0.00(+0.00%) |
Dec 17, 2010 | 51.09 | 51.59 | 51.09 | 51.24 | 44,670 | -0.51(-0.99%) |
Dec 16, 2010 | 50.99 | 51.75 | 50.99 | 51.75 | 35,444 | +0.46(+0.90%) |
Dec 15, 2010 | 50.87 | 51.50 | 50.87 | 51.29 | 43,217 | -0.61(-1.18%) |
Dec 14, 2010 | 51.75 | 52.10 | 51.75 | 51.90 | 11,681 | +0.17(+0.33%) |
Dec 13, 2010 | 51.28 | 51.81 | 50.80 | 51.73 | 28,658 | -0.02(-0.04%) |
Dec 10, 2010 | 51.35 | 51.75 | 51.35 | 51.75 | 20,460 | +1.35(+2.68%) |
Dec 09, 2010 | 50.25 | 50.60 | 50.05 | 50.40 | 11,133 | +0.42(+0.84%) |
Dec 08, 2010 | 49.61 | 50.00 | 49.50 | 49.98 | 18,887 | +0.38(+0.77%) |
Dec 07, 2010 | 49.80 | 50.26 | 49.60 | 49.60 | 9,573 | -1.05(-2.07%) |
Dec 06, 2010 | 50.13 | 50.65 | 50.13 | 50.65 | 18,381 | -0.15(-0.30%) |
Dec 03, 2010 | 50.40 | 50.97 | 50.35 | 50.80 | 23,025 | -0.05(-0.10%) |
Dec 02, 2010 | 50.13 | 51.20 | 50.13 | 50.85 | 21,517 | +0.35(+0.69%) |