Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 56.58 | 58.94 | 56.00 | 57.77 | 230,693 | +1.45(+2.57%) |
Feb 25, 2011 | 55.01 | 56.34 | 54.88 | 56.32 | 69,762 | +1.82(+3.34%) |
Feb 24, 2011 | 54.55 | 55.02 | 53.79 | 54.50 | 45,633 | -0.23(-0.42%) |
Feb 23, 2011 | 55.35 | 55.63 | 54.16 | 54.73 | 65,577 | -0.75(-1.35%) |
Feb 22, 2011 | 55.41 | 56.09 | 54.97 | 55.48 | 89,286 | -0.35(-0.63%) |
Feb 18, 2011 | 54.54 | 56.78 | 54.08 | 55.83 | 169,457 | +1.37(+2.52%) |
Feb 17, 2011 | 53.46 | 54.57 | 53.36 | 54.46 | 106,524 | +0.90(+1.68%) |
Feb 16, 2011 | 52.77 | 53.60 | 52.62 | 53.56 | 71,691 | +0.74(+1.40%) |
Feb 15, 2011 | 53.34 | 53.60 | 52.79 | 52.82 | 51,797 | -0.55(-1.03%) |
Feb 14, 2011 | 53.45 | 53.72 | 53.01 | 53.37 | 33,051 | -0.03(-0.06%) |
Feb 11, 2011 | 52.90 | 53.52 | 52.90 | 53.40 | 61,556 | +0.33(+0.62%) |
Feb 10, 2011 | 53.02 | 53.37 | 52.68 | 53.07 | 57,057 | -0.09(-0.17%) |
Feb 09, 2011 | 52.34 | 53.25 | 52.34 | 53.16 | 145,572 | +0.56(+1.06%) |
Feb 08, 2011 | 52.69 | 52.72 | 52.40 | 52.60 | 136,368 | -0.09(-0.17%) |
Feb 07, 2011 | 52.31 | 53.01 | 52.23 | 52.69 | 176,424 | +0.37(+0.71%) |
Feb 04, 2011 | 52.45 | 53.01 | 51.73 | 52.32 | 151,624 | +0.60(+1.16%) |
Feb 03, 2011 | 50.19 | 51.85 | 50.19 | 51.72 | 125,738 | +1.29(+2.56%) |
Feb 02, 2011 | 50.72 | 51.11 | 50.32 | 50.43 | 60,274 | -0.30(-0.59%) |
Feb 01, 2011 | 50.36 | 51.07 | 49.85 | 50.73 | 158,780 | +0.45(+0.89%) |
Jan 31, 2011 | 50.00 | 50.28 | 49.00 | 50.28 | 316,566 | -0.25(-0.49%) |
Jan 28, 2011 | 51.51 | 51.56 | 50.41 | 50.53 | 104,570 | -1.04(-2.02%) |
Jan 27, 2011 | 52.18 | 52.22 | 51.30 | 51.57 | 89,977 | -0.73(-1.40%) |
Jan 26, 2011 | 52.77 | 52.77 | 52.13 | 52.30 | 109,130 | -0.39(-0.74%) |
Jan 25, 2011 | 52.82 | 52.92 | 51.97 | 52.69 | 69,746 | -0.26(-0.49%) |
Jan 24, 2011 | 51.67 | 53.00 | 51.34 | 52.95 | 128,006 | +0.97(+1.87%) |
Jan 21, 2011 | 52.86 | 53.03 | 51.17 | 51.98 | 169,037 | -0.50(-0.95%) |
Jan 20, 2011 | 52.37 | 53.06 | 51.84 | 52.48 | 139,225 | -0.06(-0.11%) |
Jan 19, 2011 | 53.10 | 53.72 | 52.40 | 52.54 | 103,740 | -0.79(-1.48%) |
Jan 18, 2011 | 53.07 | 53.88 | 52.83 | 53.33 | 161,153 | -0.09(-0.17%) |
Jan 14, 2011 | 53.50 | 53.92 | 52.89 | 53.42 | 161,309 | -0.08(-0.15%) |
Jan 13, 2011 | 53.35 | 53.52 | 52.89 | 53.50 | 74,012 | +0.25(+0.47%) |
Jan 12, 2011 | 53.32 | 53.45 | 52.35 | 53.25 | 172,848 | +0.09(+0.17%) |
Jan 11, 2011 | 53.81 | 53.81 | 52.31 | 53.16 | 116,529 | -0.67(-1.24%) |
Jan 10, 2011 | 54.51 | 54.57 | 53.40 | 53.83 | 67,321 | -1.13(-2.06%) |
Jan 07, 2011 | 55.00 | 55.89 | 54.83 | 54.96 | 258,989 | +0.13(+0.24%) |
Jan 06, 2011 | 54.69 | 55.21 | 54.50 | 54.83 | 235,881 | +0.25(+0.46%) |
Jan 05, 2011 | 53.95 | 54.60 | 53.79 | 54.58 | 152,116 | +0.28(+0.52%) |
Jan 04, 2011 | 54.32 | 54.50 | 53.92 | 54.30 | 127,646 | -0.30(-0.55%) |
Jan 03, 2011 | 54.52 | 54.69 | 52.85 | 54.60 | 266,913 | +0.18(+0.33%) |
Dec 31, 2010 | 54.48 | 54.66 | 54.21 | 54.42 | 91,685 | -0.05(-0.09%) |
Dec 30, 2010 | 54.77 | 54.77 | 54.03 | 54.47 | 93,923 | -0.09(-0.16%) |
Dec 29, 2010 | 53.66 | 55.19 | 53.46 | 54.56 | 196,489 | +1.10(+2.06%) |
Dec 28, 2010 | 51.82 | 54.15 | 50.90 | 53.46 | 137,075 | +1.53(+2.95%) |
Dec 27, 2010 | 52.06 | 52.06 | 50.44 | 51.93 | 131,491 | -0.18(-0.35%) |
Dec 23, 2010 | 53.96 | 53.96 | 52.04 | 52.11 | 199,797 | -1.85(-3.43%) |
Dec 22, 2010 | 55.01 | 55.14 | 51.74 | 53.96 | 324,757 | -1.18(-2.14%) |
Dec 21, 2010 | 56.10 | 56.25 | 54.85 | 55.14 | 129,216 | -0.86(-1.54%) |
Dec 20, 2010 | 54.77 | 56.10 | 54.77 | 56.00 | 261,126 | +1.05(+1.91%) |
Dec 17, 2010 | 54.50 | 55.05 | 53.83 | 54.95 | 494,129 | +0.44(+0.81%) |
Dec 16, 2010 | 53.77 | 54.80 | 53.54 | 54.51 | 171,484 | +0.98(+1.83%) |
Dec 15, 2010 | 54.00 | 54.43 | 53.38 | 53.53 | 211,879 | -1.07(-1.96%) |
Dec 14, 2010 | 54.35 | 54.78 | 53.28 | 54.60 | 249,599 | +0.21(+0.39%) |
Dec 13, 2010 | 52.81 | 54.70 | 52.46 | 54.39 | 388,576 | +2.54(+4.90%) |
Dec 10, 2010 | 50.16 | 52.20 | 48.98 | 51.85 | 429,901 | +1.91(+3.82%) |
Dec 09, 2010 | 49.93 | 50.50 | 49.00 | 49.94 | 421,339 | +1.48(+3.05%) |
Dec 08, 2010 | 47.40 | 49.24 | 47.20 | 48.46 | 282,463 | +1.38(+2.93%) |
Dec 07, 2010 | 46.50 | 47.19 | 46.06 | 47.08 | 335,068 | +1.78(+3.93%) |
Dec 06, 2010 | 44.45 | 46.07 | 44.45 | 45.30 | 396,576 | +0.96(+2.17%) |
Dec 03, 2010 | 43.10 | 44.90 | 43.06 | 44.34 | 464,757 | +1.19(+2.76%) |
Dec 02, 2010 | 41.95 | 43.38 | 41.95 | 43.15 | 347,222 | +1.20(+2.86%) |