Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 55.46 | 55.60 | 54.15 | 54.72 | 95,970 | -0.53(-0.96%) |
Feb 25, 2011 | 54.56 | 55.31 | 54.46 | 55.25 | 639,905 | +1.39(+2.59%) |
Feb 24, 2011 | 53.02 | 53.99 | 52.95 | 53.85 | 173,922 | +0.83(+1.56%) |
Feb 23, 2011 | 54.17 | 54.17 | 52.31 | 53.02 | 153,368 | -1.04(-1.92%) |
Feb 22, 2011 | 55.18 | 55.33 | 53.88 | 54.06 | 184,770 | -2.20(-3.92%) |
Feb 18, 2011 | 56.47 | 56.58 | 56.01 | 56.27 | 91,945 | -0.13(-0.23%) |
Feb 17, 2011 | 55.33 | 56.53 | 55.33 | 56.40 | 235,188 | +0.84(+1.51%) |
Feb 16, 2011 | 55.41 | 55.73 | 55.23 | 55.56 | 100,081 | +0.57(+1.04%) |
Feb 15, 2011 | 55.47 | 55.47 | 54.80 | 54.99 | 83,075 | -0.56(-1.02%) |
Feb 14, 2011 | 55.19 | 55.99 | 55.19 | 55.55 | 79,535 | +0.45(+0.82%) |
Feb 11, 2011 | 54.36 | 55.30 | 54.29 | 55.10 | 101,033 | +0.44(+0.81%) |
Feb 10, 2011 | 53.96 | 54.75 | 53.79 | 54.66 | 416,317 | +0.07(+0.13%) |
Feb 09, 2011 | 54.76 | 54.95 | 54.40 | 54.59 | 51,187 | -0.39(-0.71%) |
Feb 08, 2011 | 54.97 | 54.99 | 54.51 | 54.98 | 112,392 | +0.00(+0.00%) |
Feb 07, 2011 | 55.36 | 55.53 | 54.80 | 54.98 | 192,508 | -0.22(-0.40%) |
Feb 04, 2011 | 54.22 | 55.20 | 54.18 | 55.20 | 435,619 | +1.14(+2.10%) |
Feb 03, 2011 | 54.12 | 54.19 | 53.58 | 54.06 | 156,761 | +0.04(+0.08%) |
Feb 02, 2011 | 53.55 | 54.26 | 53.44 | 54.02 | 168,781 | +0.28(+0.52%) |
Feb 01, 2011 | 52.91 | 54.01 | 52.91 | 53.74 | 388,021 | +1.30(+2.49%) |
Jan 31, 2011 | 52.25 | 52.68 | 51.28 | 52.43 | 67,816 | +0.20(+0.39%) |
Jan 28, 2011 | 53.84 | 53.93 | 51.96 | 52.23 | 175,532 | -1.47(-2.74%) |
Jan 27, 2011 | 53.05 | 53.83 | 53.05 | 53.70 | 111,258 | +1.03(+1.96%) |
Jan 26, 2011 | 52.46 | 52.84 | 52.15 | 52.67 | 159,734 | +0.42(+0.81%) |
Jan 25, 2011 | 52.49 | 52.57 | 51.91 | 52.25 | 144,492 | -0.37(-0.70%) |
Jan 24, 2011 | 51.61 | 52.65 | 51.56 | 52.62 | 711,525 | +1.19(+2.31%) |
Jan 21, 2011 | 52.20 | 52.28 | 51.33 | 51.43 | 104,422 | -0.37(-0.71%) |
Jan 20, 2011 | 51.91 | 51.91 | 51.05 | 51.80 | 518,445 | -0.54(-1.03%) |
Jan 19, 2011 | 53.16 | 53.21 | 52.20 | 52.34 | 1,047,937 | -1.30(-2.42%) |
Jan 18, 2011 | 53.58 | 53.78 | 53.31 | 53.63 | 280,555 | -0.15(-0.28%) |
Jan 14, 2011 | 52.53 | 53.79 | 52.53 | 53.78 | 624,808 | +1.39(+2.66%) |
Jan 13, 2011 | 52.40 | 52.56 | 52.09 | 52.39 | 260,171 | +0.04(+0.07%) |
Jan 12, 2011 | 51.69 | 52.38 | 51.39 | 52.35 | 173,643 | +1.00(+1.96%) |
Jan 11, 2011 | 51.51 | 51.51 | 51.09 | 51.35 | 50,097 | +0.13(+0.26%) |
Jan 10, 2011 | 50.52 | 51.31 | 50.44 | 51.22 | 290,775 | +0.55(+1.08%) |
Jan 07, 2011 | 50.67 | 50.89 | 49.88 | 50.67 | 1,528,384 | +0.14(+0.28%) |
Jan 06, 2011 | 49.91 | 50.62 | 49.83 | 50.53 | 370,080 | +0.89(+1.79%) |
Jan 05, 2011 | 49.19 | 49.69 | 49.08 | 49.64 | 52,093 | +0.16(+0.32%) |
Jan 04, 2011 | 49.60 | 49.83 | 49.01 | 49.48 | 103,614 | +0.12(+0.25%) |
Jan 03, 2011 | 49.33 | 49.95 | 49.24 | 49.36 | 129,913 | +0.26(+0.54%) |
Dec 31, 2010 | 48.87 | 49.09 | 48.79 | 49.09 | 20,326 | +0.01(+0.02%) |
Dec 30, 2010 | 48.88 | 49.19 | 48.88 | 49.08 | 47,498 | +0.15(+0.31%) |
Dec 29, 2010 | 49.11 | 49.11 | 48.87 | 48.94 | 20,116 | +0.01(+0.02%) |
Dec 28, 2010 | 49.23 | 49.23 | 48.74 | 48.93 | 45,791 | -0.20(-0.41%) |
Dec 27, 2010 | 48.96 | 49.18 | 48.46 | 49.13 | 56,681 | +0.06(+0.13%) |
Dec 23, 2010 | 49.15 | 49.18 | 48.94 | 49.07 | 95,218 | -0.14(-0.29%) |
Dec 22, 2010 | 48.94 | 49.22 | 48.69 | 49.21 | 650,139 | +0.05(+0.11%) |
Dec 21, 2010 | 49.05 | 49.30 | 49.04 | 49.16 | 44,455 | +0.31(+0.63%) |
Dec 20, 2010 | 49.17 | 49.17 | 48.66 | 48.85 | 67,130 | -0.41(-0.84%) |
Dec 17, 2010 | 49.01 | 49.40 | 49.01 | 49.26 | 183,637 | +0.32(+0.65%) |
Dec 16, 2010 | 48.70 | 49.12 | 48.68 | 48.94 | 467,433 | +0.26(+0.54%) |
Dec 15, 2010 | 49.06 | 49.32 | 48.61 | 48.68 | 76,942 | -0.53(-1.07%) |
Dec 14, 2010 | 49.63 | 49.67 | 49.04 | 49.21 | 138,139 | -0.33(-0.66%) |
Dec 13, 2010 | 50.16 | 50.20 | 49.51 | 49.53 | 258,069 | -0.34(-0.67%) |
Dec 10, 2010 | 49.96 | 50.04 | 49.71 | 49.87 | 21,756 | +0.01(+0.02%) |
Dec 09, 2010 | 50.01 | 50.02 | 49.69 | 49.86 | 37,876 | +0.15(+0.30%) |
Dec 08, 2010 | 49.24 | 49.78 | 49.18 | 49.71 | 82,822 | +0.42(+0.86%) |
Dec 07, 2010 | 49.82 | 50.05 | 49.29 | 49.29 | 110,575 | -0.05(-0.11%) |
Dec 06, 2010 | 49.46 | 49.46 | 48.96 | 49.34 | 265,892 | -0.03(-0.05%) |
Dec 03, 2010 | 48.79 | 49.50 | 48.79 | 49.37 | 248,254 | +0.25(+0.50%) |
Dec 02, 2010 | 48.41 | 49.18 | 48.41 | 49.12 | 262,930 | +0.95(+1.98%) |