Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 59.33 | 59.43 | 58.75 | 59.04 | 21,016 | -0.03(-0.05%) |
Feb 25, 2011 | 58.59 | 59.17 | 58.59 | 59.06 | 39,880 | +0.77(+1.32%) |
Feb 24, 2011 | 58.01 | 58.47 | 57.74 | 58.29 | 113,016 | +0.29(+0.51%) |
Feb 23, 2011 | 58.66 | 58.70 | 57.52 | 58.00 | 36,975 | -0.92(-1.56%) |
Feb 22, 2011 | 59.75 | 59.96 | 58.84 | 58.92 | 93,282 | -1.61(-2.66%) |
Feb 18, 2011 | 60.69 | 60.73 | 60.37 | 60.52 | 131,635 | -0.06(-0.09%) |
Feb 17, 2011 | 60.24 | 60.67 | 60.20 | 60.58 | 17,383 | +0.19(+0.32%) |
Feb 16, 2011 | 60.22 | 60.49 | 60.15 | 60.38 | 39,809 | +0.43(+0.72%) |
Feb 15, 2011 | 60.27 | 60.27 | 59.84 | 59.95 | 27,248 | -0.35(-0.58%) |
Feb 14, 2011 | 60.24 | 60.41 | 60.14 | 60.30 | 30,689 | +0.18(+0.31%) |
Feb 11, 2011 | 59.73 | 60.19 | 59.73 | 60.12 | 70,307 | +0.26(+0.43%) |
Feb 10, 2011 | 59.44 | 59.94 | 59.31 | 59.86 | 38,640 | -0.17(-0.28%) |
Feb 09, 2011 | 59.90 | 60.19 | 59.88 | 60.03 | 38,866 | -0.17(-0.27%) |
Feb 08, 2011 | 60.02 | 60.19 | 59.74 | 60.19 | 80,189 | +0.32(+0.54%) |
Feb 07, 2011 | 59.71 | 60.14 | 59.60 | 59.87 | 51,895 | +0.36(+0.60%) |
Feb 04, 2011 | 59.18 | 59.54 | 59.10 | 59.51 | 36,242 | +0.48(+0.81%) |
Feb 03, 2011 | 58.95 | 59.16 | 58.47 | 59.04 | 27,148 | +0.07(+0.12%) |
Feb 02, 2011 | 58.71 | 59.13 | 58.69 | 58.96 | 13,997 | +0.21(+0.36%) |
Feb 01, 2011 | 58.12 | 58.88 | 58.10 | 58.75 | 63,287 | +1.07(+1.86%) |
Jan 31, 2011 | 57.35 | 57.71 | 57.10 | 57.68 | 24,243 | +0.33(+0.57%) |
Jan 28, 2011 | 58.81 | 58.81 | 57.12 | 57.35 | 58,770 | -1.43(-2.44%) |
Jan 27, 2011 | 58.53 | 58.95 | 58.44 | 58.78 | 57,811 | +0.43(+0.73%) |
Jan 26, 2011 | 58.19 | 58.54 | 58.01 | 58.35 | 70,624 | +0.34(+0.58%) |
Jan 25, 2011 | 57.79 | 58.05 | 57.57 | 58.02 | 24,680 | +0.08(+0.14%) |
Jan 24, 2011 | 57.29 | 57.93 | 57.12 | 57.93 | 24,819 | +0.78(+1.37%) |
Jan 21, 2011 | 57.92 | 57.92 | 57.14 | 57.15 | 24,464 | -0.40(-0.69%) |
Jan 20, 2011 | 57.69 | 57.75 | 56.98 | 57.55 | 76,912 | -0.51(-0.87%) |
Jan 19, 2011 | 58.60 | 58.63 | 57.86 | 58.05 | 53,722 | -0.57(-0.97%) |
Jan 18, 2011 | 58.06 | 58.65 | 57.98 | 58.62 | 65,071 | +0.28(+0.47%) |
Jan 14, 2011 | 57.84 | 58.35 | 57.76 | 58.35 | 25,843 | +0.55(+0.95%) |
Jan 13, 2011 | 57.80 | 57.94 | 57.65 | 57.80 | 28,582 | -0.04(-0.06%) |
Jan 12, 2011 | 57.61 | 57.83 | 57.47 | 57.83 | 37,774 | +0.51(+0.88%) |
Jan 11, 2011 | 57.41 | 57.44 | 57.12 | 57.33 | 27,136 | +0.15(+0.26%) |
Jan 10, 2011 | 56.90 | 57.29 | 56.73 | 57.18 | 61,922 | +0.15(+0.26%) |
Jan 07, 2011 | 57.24 | 57.31 | 56.48 | 57.03 | 37,692 | -0.18(-0.32%) |
Jan 06, 2011 | 56.89 | 57.24 | 56.74 | 57.22 | 56,580 | +0.49(+0.86%) |
Jan 05, 2011 | 56.18 | 56.75 | 56.18 | 56.73 | 58,070 | +0.42(+0.75%) |
Jan 04, 2011 | 56.41 | 56.48 | 55.92 | 56.31 | 160,368 | +0.04(+0.07%) |
Jan 03, 2011 | 56.00 | 56.56 | 55.89 | 56.27 | 43,988 | +0.76(+1.37%) |
Dec 31, 2010 | 55.63 | 55.72 | 55.38 | 55.51 | 21,950 | -0.25(-0.44%) |
Dec 30, 2010 | 55.80 | 55.84 | 55.73 | 55.76 | 11,410 | -0.08(-0.15%) |
Dec 29, 2010 | 55.89 | 55.99 | 55.78 | 55.84 | 83,571 | +0.09(+0.16%) |
Dec 28, 2010 | 55.88 | 55.90 | 55.66 | 55.75 | 107,966 | -0.06(-0.12%) |
Dec 27, 2010 | 55.59 | 55.90 | 55.38 | 55.81 | 10,708 | +0.11(+0.20%) |
Dec 23, 2010 | 55.78 | 55.83 | 55.64 | 55.70 | 26,723 | -0.11(-0.20%) |
Dec 22, 2010 | 55.88 | 55.92 | 55.75 | 55.81 | 78,302 | -0.06(-0.10%) |
Dec 21, 2010 | 55.73 | 55.90 | 55.70 | 55.87 | 49,932 | +0.36(+0.65%) |
Dec 20, 2010 | 55.67 | 55.69 | 55.24 | 55.51 | 62,769 | -0.04(-0.08%) |
Dec 17, 2010 | 55.47 | 55.70 | 55.43 | 55.55 | 43,288 | +0.16(+0.30%) |
Dec 16, 2010 | 55.16 | 55.54 | 55.10 | 55.39 | 37,160 | +0.27(+0.50%) |
Dec 15, 2010 | 55.27 | 55.63 | 55.02 | 55.11 | 37,017 | -0.27(-0.50%) |
Dec 14, 2010 | 55.51 | 55.67 | 55.26 | 55.39 | 66,515 | -0.05(-0.10%) |
Dec 13, 2010 | 55.97 | 55.97 | 55.44 | 55.44 | 30,860 | -0.26(-0.46%) |
Dec 10, 2010 | 55.56 | 55.77 | 55.43 | 55.70 | 99,928 | +0.29(+0.53%) |
Dec 09, 2010 | 55.72 | 55.72 | 55.32 | 55.41 | 41,517 | +0.02(+0.03%) |
Dec 08, 2010 | 55.12 | 55.39 | 54.91 | 55.39 | 14,563 | +0.41(+0.75%) |
Dec 07, 2010 | 55.61 | 55.61 | 54.96 | 54.98 | 422,143 | +0.01(+0.02%) |
Dec 06, 2010 | 54.95 | 55.08 | 54.88 | 54.97 | 99,493 | +0.04(+0.07%) |
Dec 03, 2010 | 54.46 | 54.98 | 54.46 | 54.93 | 21,129 | +0.25(+0.45%) |
Dec 02, 2010 | 54.12 | 54.74 | 54.12 | 54.68 | 13,853 | +0.64(+1.19%) |