Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 51.19 | 52.10 | 50.40 | 51.85 | 778,770 | +1.39(+2.76%) |
Feb 25, 2011 | 51.46 | 52.20 | 50.18 | 50.46 | 987,526 | -2.00(-3.81%) |
Feb 24, 2011 | 48.97 | 53.37 | 47.98 | 52.46 | 1,975,358 | +2.25(+4.48%) |
Feb 23, 2011 | 52.47 | 52.47 | 48.53 | 50.21 | 1,578,909 | -3.71(-6.88%) |
Feb 22, 2011 | 53.00 | 55.75 | 52.44 | 53.92 | 812,081 | -5.93(-9.91%) |
Feb 18, 2011 | 59.78 | 61.07 | 58.79 | 59.85 | 145,889 | -0.81(-1.34%) |
Feb 17, 2011 | 62.11 | 62.18 | 60.60 | 60.66 | 83,795 | -1.46(-2.35%) |
Feb 16, 2011 | 61.88 | 63.00 | 61.16 | 62.12 | 193,924 | -0.39(-0.62%) |
Feb 15, 2011 | 60.85 | 63.00 | 60.76 | 62.51 | 183,505 | +1.40(+2.29%) |
Feb 14, 2011 | 60.32 | 61.38 | 59.31 | 61.10 | 138,138 | +0.47(+0.78%) |
Feb 11, 2011 | 60.10 | 61.20 | 59.47 | 60.63 | 326,845 | +1.23(+2.07%) |
Feb 10, 2011 | 60.08 | 60.24 | 58.69 | 59.40 | 197,670 | -0.07(-0.12%) |
Feb 09, 2011 | 59.27 | 60.08 | 58.55 | 59.47 | 151,622 | +0.30(+0.51%) |
Feb 08, 2011 | 59.91 | 60.14 | 58.35 | 59.17 | 158,959 | +0.04(+0.07%) |
Feb 07, 2011 | 57.86 | 59.15 | 57.41 | 59.13 | 168,476 | +1.53(+2.65%) |
Feb 04, 2011 | 54.90 | 58.08 | 54.74 | 57.60 | 261,236 | +2.02(+3.64%) |
Feb 03, 2011 | 55.06 | 56.32 | 54.83 | 55.58 | 230,044 | +0.29(+0.52%) |
Feb 02, 2011 | 55.52 | 56.25 | 54.35 | 55.29 | 278,754 | -0.35(-0.63%) |
Feb 01, 2011 | 54.02 | 55.84 | 53.54 | 55.64 | 753,076 | +1.53(+2.83%) |
Jan 31, 2011 | 57.83 | 57.83 | 53.06 | 54.11 | 551,189 | -2.92(-5.12%) |
Jan 28, 2011 | 60.66 | 60.66 | 56.68 | 57.03 | 461,618 | -4.41(-7.18%) |
Jan 27, 2011 | 59.68 | 61.47 | 59.40 | 61.44 | 218,384 | +2.45(+4.15%) |
Jan 26, 2011 | 60.48 | 60.85 | 58.95 | 58.99 | 261,291 | -1.58(-2.61%) |
Jan 25, 2011 | 60.00 | 60.75 | 59.86 | 60.57 | 355,427 | +1.79(+3.05%) |
Jan 24, 2011 | 58.87 | 59.45 | 58.35 | 58.78 | 283,499 | +1.54(+2.69%) |
Jan 21, 2011 | 56.94 | 57.50 | 56.58 | 57.24 | 154,232 | +0.09(+0.16%) |
Jan 20, 2011 | 56.55 | 57.65 | 56.23 | 57.15 | 491,326 | +2.80(+5.15%) |
Jan 19, 2011 | 53.24 | 54.57 | 53.24 | 54.35 | 201,092 | +0.47(+0.87%) |
Jan 18, 2011 | 54.51 | 54.54 | 53.17 | 53.88 | 159,518 | +0.53(+0.99%) |
Jan 14, 2011 | 54.45 | 54.67 | 53.30 | 53.35 | 188,922 | -0.67(-1.24%) |
Jan 13, 2011 | 53.19 | 54.25 | 52.63 | 54.02 | 228,272 | +0.86(+1.62%) |
Jan 12, 2011 | 53.02 | 53.50 | 52.38 | 53.16 | 240,230 | -0.38(-0.71%) |
Jan 11, 2011 | 54.71 | 55.25 | 53.50 | 53.54 | 286,393 | -1.92(-3.46%) |
Jan 10, 2011 | 55.64 | 56.37 | 55.20 | 55.46 | 117,707 | -1.21(-2.14%) |
Jan 07, 2011 | 56.22 | 58.11 | 55.71 | 56.67 | 180,320 | -0.09(-0.16%) |
Jan 06, 2011 | 55.06 | 57.25 | 55.05 | 56.76 | 218,931 | +2.20(+4.03%) |
Jan 05, 2011 | 56.55 | 57.05 | 54.00 | 54.56 | 190,619 | -1.19(-2.13%) |
Jan 04, 2011 | 53.22 | 56.85 | 53.22 | 55.75 | 445,068 | +2.62(+4.94%) |
Jan 03, 2011 | 52.37 | 53.16 | 51.96 | 53.12 | 186,296 | -0.22(-0.42%) |
Dec 31, 2010 | 56.75 | 56.79 | 52.38 | 53.35 | 467,087 | -2.87(-5.11%) |
Dec 30, 2010 | 55.21 | 56.87 | 54.79 | 56.22 | 456,013 | +2.37(+4.40%) |
Dec 29, 2010 | 53.42 | 53.89 | 53.30 | 53.85 | 130,202 | +0.27(+0.50%) |
Dec 28, 2010 | 53.38 | 54.04 | 53.17 | 53.58 | 195,979 | -0.62(-1.14%) |
Dec 27, 2010 | 53.94 | 54.61 | 53.58 | 54.20 | 209,230 | +0.95(+1.78%) |
Dec 23, 2010 | 54.65 | 54.66 | 53.00 | 53.25 | 340,021 | -1.30(-2.37%) |
Dec 22, 2010 | 55.00 | 55.22 | 54.25 | 54.55 | 310,466 | -1.30(-2.32%) |
Dec 21, 2010 | 56.30 | 56.64 | 55.50 | 55.84 | 249,114 | -0.85(-1.50%) |
Dec 20, 2010 | 57.26 | 58.85 | 56.12 | 56.69 | 233,958 | -0.82(-1.43%) |
Dec 17, 2010 | 57.60 | 57.87 | 56.67 | 57.51 | 198,211 | -0.12(-0.21%) |
Dec 16, 2010 | 56.94 | 57.88 | 56.66 | 57.63 | 194,622 | +0.85(+1.49%) |
Dec 15, 2010 | 58.36 | 58.47 | 55.95 | 56.78 | 296,020 | -0.41(-0.72%) |
Dec 14, 2010 | 57.44 | 57.91 | 56.28 | 57.19 | 211,729 | -0.11(-0.18%) |
Dec 13, 2010 | 55.99 | 57.83 | 55.53 | 57.30 | 271,817 | -0.67(-1.15%) |
Dec 10, 2010 | 56.98 | 59.00 | 56.80 | 57.97 | 257,060 | +0.89(+1.55%) |
Dec 09, 2010 | 56.96 | 58.11 | 56.19 | 57.08 | 345,857 | +0.12(+0.21%) |
Dec 08, 2010 | 56.89 | 58.65 | 56.25 | 56.96 | 353,366 | -0.54(-0.94%) |
Dec 07, 2010 | 54.38 | 57.53 | 54.31 | 57.50 | 377,900 | +1.38(+2.46%) |
Dec 06, 2010 | 55.99 | 56.85 | 55.35 | 56.12 | 216,290 | +0.29(+0.53%) |
Dec 03, 2010 | 58.24 | 58.41 | 55.60 | 55.83 | 471,326 | -1.95(-3.38%) |
Dec 02, 2010 | 60.01 | 60.16 | 57.62 | 57.78 | 423,004 | -2.02(-3.38%) |