Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 58.92 | 59.09 | 57.37 | 58.43 | 608,850 | -0.19(-0.32%) |
Feb 25, 2011 | 58.04 | 58.95 | 57.68 | 58.62 | 443,423 | +1.14(+1.98%) |
Feb 24, 2011 | 57.96 | 58.46 | 56.50 | 57.48 | 726,667 | -0.51(-0.88%) |
Feb 23, 2011 | 59.20 | 59.20 | 56.56 | 57.99 | 1,265,241 | -1.27(-2.14%) |
Feb 22, 2011 | 61.62 | 61.65 | 59.13 | 59.26 | 967,553 | -3.46(-5.52%) |
Feb 18, 2011 | 63.19 | 63.59 | 62.46 | 62.72 | 770,172 | -0.47(-0.74%) |
Feb 17, 2011 | 64.42 | 64.47 | 62.66 | 63.19 | 1,401,919 | -1.73(-2.66%) |
Feb 16, 2011 | 65.04 | 65.25 | 64.69 | 64.92 | 970,947 | -0.09(-0.14%) |
Feb 15, 2011 | 65.08 | 65.38 | 64.36 | 65.01 | 1,062,567 | -0.37(-0.57%) |
Feb 14, 2011 | 62.43 | 65.53 | 62.43 | 65.38 | 1,293,172 | +3.15(+5.06%) |
Feb 11, 2011 | 60.70 | 62.90 | 60.07 | 62.23 | 2,381,610 | +5.01(+8.76%) |
Feb 10, 2011 | 57.62 | 58.41 | 56.80 | 57.22 | 1,145,905 | -0.67(-1.16%) |
Feb 09, 2011 | 59.85 | 59.88 | 57.69 | 57.89 | 1,004,722 | -1.98(-3.31%) |
Feb 08, 2011 | 59.46 | 60.05 | 59.34 | 59.87 | 322,263 | +0.38(+0.64%) |
Feb 07, 2011 | 58.69 | 59.85 | 58.69 | 59.49 | 440,835 | +0.92(+1.57%) |
Feb 04, 2011 | 58.29 | 59.16 | 57.92 | 58.57 | 532,475 | +0.43(+0.74%) |
Feb 03, 2011 | 56.83 | 58.33 | 56.60 | 58.14 | 998,363 | +1.59(+2.81%) |
Feb 02, 2011 | 58.00 | 58.12 | 56.29 | 56.55 | 1,431,619 | -1.62(-2.78%) |
Feb 01, 2011 | 59.22 | 59.77 | 58.14 | 58.17 | 685,538 | -0.23(-0.39%) |
Jan 31, 2011 | 57.50 | 59.20 | 57.28 | 58.40 | 579,120 | +1.12(+1.96%) |
Jan 28, 2011 | 58.95 | 59.01 | 56.70 | 57.28 | 553,797 | -1.63(-2.77%) |
Jan 27, 2011 | 58.87 | 59.53 | 58.56 | 58.91 | 411,314 | +0.13(+0.22%) |
Jan 26, 2011 | 58.38 | 59.26 | 58.26 | 58.78 | 613,732 | +0.42(+0.72%) |
Jan 25, 2011 | 58.24 | 59.00 | 57.53 | 58.36 | 439,911 | +0.02(+0.03%) |
Jan 24, 2011 | 57.32 | 58.63 | 57.19 | 58.34 | 474,042 | +1.00(+1.74%) |
Jan 21, 2011 | 58.07 | 58.39 | 56.12 | 57.34 | 1,246,119 | -0.43(-0.74%) |
Jan 20, 2011 | 60.69 | 60.76 | 57.72 | 57.77 | 1,194,559 | -3.42(-5.59%) |
Jan 19, 2011 | 62.40 | 62.77 | 61.11 | 61.19 | 575,108 | -0.94(-1.51%) |
Jan 18, 2011 | 61.01 | 62.41 | 60.61 | 62.13 | 598,145 | +0.86(+1.40%) |
Jan 14, 2011 | 62.16 | 62.16 | 61.03 | 61.27 | 507,320 | -1.01(-1.62%) |
Jan 13, 2011 | 63.95 | 63.96 | 61.94 | 62.28 | 370,878 | -1.26(-1.98%) |
Jan 12, 2011 | 63.71 | 63.97 | 63.21 | 63.54 | 211,822 | +0.25(+0.40%) |
Jan 11, 2011 | 62.87 | 63.60 | 62.64 | 63.29 | 649,547 | +0.85(+1.36%) |
Jan 10, 2011 | 61.31 | 62.61 | 60.70 | 62.44 | 271,072 | +1.05(+1.71%) |
Jan 07, 2011 | 62.55 | 63.17 | 61.01 | 61.39 | 630,955 | -1.11(-1.78%) |
Jan 06, 2011 | 62.56 | 63.71 | 62.00 | 62.50 | 606,015 | +0.50(+0.81%) |
Jan 05, 2011 | 61.04 | 62.54 | 60.84 | 62.00 | 507,525 | +1.07(+1.76%) |
Jan 04, 2011 | 62.00 | 62.26 | 60.62 | 60.93 | 1,226,303 | -0.44(-0.72%) |
Jan 03, 2011 | 61.38 | 61.89 | 60.51 | 61.37 | 1,153,530 | +0.44(+0.72%) |
Dec 31, 2010 | 60.67 | 60.95 | 60.43 | 60.93 | 265,537 | +0.19(+0.31%) |
Dec 30, 2010 | 60.48 | 60.90 | 60.21 | 60.74 | 344,714 | +0.31(+0.51%) |
Dec 29, 2010 | 59.76 | 60.83 | 59.73 | 60.43 | 616,575 | +0.78(+1.31%) |
Dec 28, 2010 | 59.74 | 59.84 | 59.60 | 59.65 | 596,427 | +0.14(+0.24%) |
Dec 27, 2010 | 59.39 | 59.82 | 58.76 | 59.51 | 488,098 | +0.03(+0.05%) |
Dec 23, 2010 | 59.41 | 59.83 | 59.02 | 59.48 | 551,991 | +0.10(+0.17%) |
Dec 22, 2010 | 58.79 | 59.62 | 57.93 | 59.38 | 960,787 | +0.61(+1.04%) |
Dec 21, 2010 | 55.48 | 59.90 | 55.48 | 58.77 | 2,684,551 | +5.00(+9.30%) |
Dec 20, 2010 | 52.88 | 54.22 | 52.35 | 53.77 | 1,065,874 | +1.13(+2.15%) |
Dec 17, 2010 | 53.22 | 53.43 | 52.59 | 52.64 | 371,566 | -0.47(-0.88%) |
Dec 16, 2010 | 53.45 | 53.47 | 52.81 | 53.11 | 440,712 | -0.10(-0.19%) |
Dec 15, 2010 | 53.55 | 53.94 | 53.10 | 53.21 | 413,482 | -0.38(-0.71%) |
Dec 14, 2010 | 53.14 | 54.44 | 53.01 | 53.59 | 429,098 | +0.64(+1.21%) |
Dec 13, 2010 | 54.00 | 54.28 | 52.94 | 52.95 | 385,473 | -1.03(-1.91%) |
Dec 10, 2010 | 54.00 | 54.24 | 53.50 | 53.98 | 288,558 | +0.15(+0.28%) |
Dec 09, 2010 | 54.29 | 54.34 | 53.72 | 53.83 | 358,988 | -0.12(-0.22%) |
Dec 08, 2010 | 53.24 | 54.19 | 53.13 | 53.95 | 453,342 | +0.61(+1.14%) |
Dec 07, 2010 | 53.78 | 54.10 | 53.21 | 53.34 | 810,260 | -0.01(-0.02%) |
Dec 06, 2010 | 53.05 | 53.40 | 52.91 | 53.35 | 461,318 | +0.10(+0.19%) |
Dec 03, 2010 | 52.85 | 53.38 | 52.67 | 53.25 | 326,054 | +0.18(+0.34%) |
Dec 02, 2010 | 51.85 | 53.37 | 51.65 | 53.07 | 1,228,419 | +1.31(+2.53%) |