Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 58.78 | 58.79 | 58.10 | 58.29 | 739,711 | -0.10(-0.18%) |
Feb 25, 2011 | 58.26 | 58.56 | 58.07 | 58.39 | 579,540 | +0.27(+0.46%) |
Feb 24, 2011 | 58.27 | 58.48 | 57.58 | 58.12 | 346,762 | -0.19(-0.33%) |
Feb 23, 2011 | 59.79 | 59.79 | 58.26 | 58.32 | 645,526 | -1.29(-2.16%) |
Feb 22, 2011 | 60.59 | 60.59 | 59.53 | 59.60 | 844,706 | -1.78(-2.90%) |
Feb 18, 2011 | 61.07 | 61.39 | 60.99 | 61.39 | 492,577 | +0.33(+0.54%) |
Feb 17, 2011 | 60.53 | 61.19 | 60.52 | 61.06 | 532,148 | +0.38(+0.63%) |
Feb 16, 2011 | 60.24 | 60.79 | 59.37 | 60.67 | 605,792 | +0.00(+0.00%) |
Feb 15, 2011 | 60.32 | 61.00 | 60.03 | 60.67 | 439,404 | +0.13(+0.22%) |
Feb 14, 2011 | 60.37 | 60.94 | 60.37 | 60.54 | 741,794 | +0.07(+0.12%) |
Feb 11, 2011 | 59.58 | 60.52 | 59.55 | 60.47 | 448,568 | +0.87(+1.46%) |
Feb 10, 2011 | 59.22 | 59.67 | 58.40 | 59.60 | 768,622 | -0.03(-0.04%) |
Feb 09, 2011 | 58.65 | 60.19 | 58.65 | 59.63 | 1,099,171 | +1.24(+2.12%) |
Feb 08, 2011 | 58.32 | 58.72 | 58.22 | 58.39 | 995,909 | +0.04(+0.07%) |
Feb 07, 2011 | 58.10 | 58.45 | 57.86 | 58.35 | 768,731 | +0.38(+0.66%) |
Feb 04, 2011 | 57.51 | 58.03 | 57.51 | 57.97 | 245,232 | +0.34(+0.59%) |
Feb 03, 2011 | 57.28 | 57.83 | 57.19 | 57.63 | 408,961 | +0.57(+0.99%) |
Feb 02, 2011 | 56.97 | 57.36 | 56.88 | 57.06 | 272,529 | -0.22(-0.38%) |
Feb 01, 2011 | 57.36 | 57.47 | 56.99 | 57.28 | 326,062 | +0.21(+0.37%) |
Jan 31, 2011 | 56.65 | 57.20 | 56.65 | 57.07 | 474,847 | +0.44(+0.78%) |
Jan 28, 2011 | 57.46 | 57.47 | 56.52 | 56.63 | 528,041 | -0.76(-1.32%) |
Jan 27, 2011 | 57.22 | 57.56 | 57.05 | 57.38 | 260,529 | +0.16(+0.27%) |
Jan 26, 2011 | 56.75 | 57.42 | 56.61 | 57.23 | 485,953 | +0.28(+0.49%) |
Jan 25, 2011 | 56.21 | 57.16 | 56.09 | 56.95 | 401,988 | +0.36(+0.63%) |
Jan 24, 2011 | 55.74 | 56.72 | 55.74 | 56.59 | 355,438 | +0.80(+1.43%) |
Jan 21, 2011 | 56.12 | 56.12 | 55.65 | 55.79 | 388,198 | +0.05(+0.09%) |
Jan 20, 2011 | 55.66 | 55.99 | 55.66 | 55.74 | 336,112 | -0.14(-0.25%) |
Jan 19, 2011 | 55.93 | 56.10 | 55.67 | 55.88 | 329,526 | -0.17(-0.29%) |
Jan 18, 2011 | 55.69 | 56.26 | 55.69 | 56.05 | 311,437 | +0.22(+0.39%) |
Jan 14, 2011 | 55.36 | 55.96 | 55.25 | 55.83 | 233,341 | +0.30(+0.53%) |
Jan 13, 2011 | 55.89 | 55.92 | 55.49 | 55.53 | 272,042 | -0.32(-0.58%) |
Jan 12, 2011 | 55.36 | 55.85 | 55.36 | 55.85 | 371,620 | +0.62(+1.12%) |
Jan 11, 2011 | 55.32 | 55.72 | 54.95 | 55.24 | 583,576 | +0.55(+1.00%) |
Jan 10, 2011 | 53.62 | 54.73 | 53.62 | 54.69 | 449,229 | +0.78(+1.45%) |
Jan 07, 2011 | 54.43 | 54.51 | 53.50 | 53.91 | 734,042 | -0.38(-0.70%) |
Jan 06, 2011 | 55.38 | 55.55 | 54.25 | 54.29 | 881,181 | -1.01(-1.82%) |
Jan 05, 2011 | 54.85 | 55.49 | 54.85 | 55.30 | 367,469 | +0.20(+0.36%) |
Jan 04, 2011 | 55.89 | 55.97 | 55.03 | 55.10 | 553,291 | -0.57(-1.02%) |
Jan 03, 2011 | 55.66 | 56.01 | 55.59 | 55.66 | 307,311 | +0.27(+0.49%) |
Dec 31, 2010 | 55.84 | 55.92 | 55.38 | 55.39 | 275,700 | -0.47(-0.84%) |
Dec 30, 2010 | 55.86 | 56.07 | 55.82 | 55.86 | 149,635 | +0.00(+0.00%) |
Dec 29, 2010 | 55.71 | 56.10 | 55.71 | 55.86 | 281,283 | +0.17(+0.31%) |
Dec 28, 2010 | 55.32 | 55.90 | 55.32 | 55.69 | 236,567 | +0.41(+0.74%) |
Dec 27, 2010 | 54.93 | 55.44 | 54.91 | 55.28 | 191,081 | +0.15(+0.27%) |
Dec 23, 2010 | 55.05 | 55.28 | 55.05 | 55.13 | 191,541 | +0.09(+0.16%) |
Dec 22, 2010 | 54.16 | 55.25 | 54.16 | 55.05 | 313,756 | +0.88(+1.62%) |
Dec 21, 2010 | 54.54 | 54.63 | 54.10 | 54.17 | 185,908 | -0.05(-0.10%) |
Dec 20, 2010 | 54.64 | 54.77 | 54.05 | 54.22 | 334,740 | +0.11(+0.21%) |
Dec 17, 2010 | 54.09 | 54.38 | 53.88 | 54.11 | 293,250 | -0.23(-0.43%) |
Dec 16, 2010 | 54.11 | 54.48 | 54.04 | 54.34 | 259,130 | +0.25(+0.47%) |
Dec 15, 2010 | 54.98 | 55.05 | 54.07 | 54.09 | 408,240 | -0.94(-1.71%) |
Dec 14, 2010 | 55.32 | 55.73 | 54.99 | 55.03 | 223,639 | -0.30(-0.53%) |
Dec 13, 2010 | 54.93 | 55.51 | 54.78 | 55.32 | 451,522 | +0.64(+1.18%) |
Dec 10, 2010 | 54.39 | 54.89 | 54.30 | 54.68 | 366,026 | +0.35(+0.64%) |
Dec 09, 2010 | 54.07 | 54.54 | 54.07 | 54.33 | 693,397 | +0.29(+0.53%) |
Dec 08, 2010 | 53.70 | 54.10 | 53.54 | 54.05 | 326,538 | +0.41(+0.76%) |
Dec 07, 2010 | 53.84 | 54.08 | 53.52 | 53.64 | 459,142 | +0.19(+0.36%) |
Dec 06, 2010 | 53.07 | 53.53 | 53.07 | 53.45 | 178,005 | +0.15(+0.28%) |
Dec 03, 2010 | 52.86 | 53.41 | 52.77 | 53.30 | 195,286 | +0.11(+0.21%) |
Dec 02, 2010 | 52.73 | 53.36 | 52.73 | 53.19 | 462,203 | +0.57(+1.09%) |