Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 59.33 | 59.43 | 58.74 | 59.03 | 21,018 | -0.03(-0.05%) |
Feb 25, 2011 | 58.59 | 59.16 | 58.59 | 59.06 | 39,883 | +0.77(+1.32%) |
Feb 24, 2011 | 58.00 | 58.46 | 57.74 | 58.29 | 113,023 | +0.29(+0.51%) |
Feb 23, 2011 | 58.65 | 58.70 | 57.52 | 57.99 | 36,977 | -0.92(-1.56%) |
Feb 22, 2011 | 59.75 | 59.96 | 58.83 | 58.91 | 93,288 | -1.61(-2.66%) |
Feb 18, 2011 | 60.68 | 60.73 | 60.36 | 60.52 | 131,643 | -0.06(-0.09%) |
Feb 17, 2011 | 60.23 | 60.67 | 60.20 | 60.57 | 17,385 | +0.19(+0.32%) |
Feb 16, 2011 | 60.22 | 60.48 | 60.14 | 60.38 | 39,812 | +0.43(+0.72%) |
Feb 15, 2011 | 60.27 | 60.27 | 59.84 | 59.95 | 27,249 | -0.35(-0.58%) |
Feb 14, 2011 | 60.23 | 60.41 | 60.13 | 60.30 | 30,691 | +0.18(+0.31%) |
Feb 11, 2011 | 59.73 | 60.19 | 59.73 | 60.11 | 70,312 | +0.26(+0.43%) |
Feb 10, 2011 | 59.44 | 59.93 | 59.31 | 59.86 | 38,642 | -0.17(-0.28%) |
Feb 09, 2011 | 59.89 | 60.19 | 59.88 | 60.02 | 38,869 | -0.17(-0.27%) |
Feb 08, 2011 | 60.01 | 60.19 | 59.74 | 60.19 | 80,194 | +0.32(+0.54%) |
Feb 07, 2011 | 59.71 | 60.13 | 59.59 | 59.87 | 51,899 | +0.36(+0.60%) |
Feb 04, 2011 | 59.18 | 59.54 | 59.10 | 59.51 | 36,244 | +0.48(+0.81%) |
Feb 03, 2011 | 58.95 | 59.16 | 58.46 | 59.03 | 27,149 | +0.07(+0.12%) |
Feb 02, 2011 | 58.71 | 59.13 | 58.68 | 58.96 | 13,997 | +0.21(+0.36%) |
Feb 01, 2011 | 58.11 | 58.88 | 58.09 | 58.75 | 63,292 | +1.07(+1.86%) |
Jan 31, 2011 | 57.35 | 57.71 | 57.09 | 57.67 | 24,245 | +0.33(+0.57%) |
Jan 28, 2011 | 58.81 | 58.81 | 57.11 | 57.34 | 58,774 | -1.43(-2.44%) |
Jan 27, 2011 | 58.53 | 58.95 | 58.43 | 58.77 | 57,815 | +0.43(+0.73%) |
Jan 26, 2011 | 58.19 | 58.54 | 58.00 | 58.35 | 70,629 | +0.34(+0.58%) |
Jan 25, 2011 | 57.78 | 58.05 | 57.56 | 58.01 | 24,681 | +0.08(+0.14%) |
Jan 24, 2011 | 57.29 | 57.93 | 57.12 | 57.93 | 24,821 | +0.78(+1.37%) |
Jan 21, 2011 | 57.92 | 57.92 | 57.14 | 57.15 | 24,466 | -0.40(-0.69%) |
Jan 20, 2011 | 57.68 | 57.75 | 56.98 | 57.54 | 76,917 | -0.51(-0.87%) |
Jan 19, 2011 | 58.60 | 58.63 | 57.86 | 58.05 | 53,725 | -0.57(-0.97%) |
Jan 18, 2011 | 58.06 | 58.64 | 57.98 | 58.62 | 65,075 | +0.28(+0.47%) |
Jan 14, 2011 | 57.84 | 58.34 | 57.75 | 58.34 | 25,845 | +0.55(+0.95%) |
Jan 13, 2011 | 57.80 | 57.94 | 57.64 | 57.79 | 28,584 | -0.04(-0.06%) |
Jan 12, 2011 | 57.61 | 57.83 | 57.47 | 57.83 | 37,777 | +0.50(+0.88%) |
Jan 11, 2011 | 57.41 | 57.43 | 57.11 | 57.32 | 27,137 | +0.15(+0.26%) |
Jan 10, 2011 | 56.89 | 57.29 | 56.73 | 57.18 | 61,926 | +0.15(+0.26%) |
Jan 07, 2011 | 57.23 | 57.31 | 56.48 | 57.03 | 37,695 | -0.18(-0.32%) |
Jan 06, 2011 | 56.88 | 57.23 | 56.74 | 57.21 | 56,584 | +0.49(+0.86%) |
Jan 05, 2011 | 56.18 | 56.74 | 56.18 | 56.73 | 58,074 | +0.42(+0.75%) |
Jan 04, 2011 | 56.41 | 56.48 | 55.92 | 56.30 | 160,378 | +0.04(+0.07%) |
Jan 03, 2011 | 55.99 | 56.56 | 55.88 | 56.27 | 43,991 | +0.76(+1.37%) |
Dec 31, 2010 | 55.62 | 55.72 | 55.38 | 55.51 | 21,951 | -0.25(-0.44%) |
Dec 30, 2010 | 55.80 | 55.83 | 55.72 | 55.75 | 11,411 | -0.08(-0.15%) |
Dec 29, 2010 | 55.88 | 55.98 | 55.77 | 55.84 | 83,577 | +0.09(+0.16%) |
Dec 28, 2010 | 55.87 | 55.90 | 55.65 | 55.74 | 107,973 | -0.06(-0.12%) |
Dec 27, 2010 | 55.59 | 55.90 | 55.37 | 55.81 | 10,708 | +0.11(+0.20%) |
Dec 23, 2010 | 55.77 | 55.83 | 55.63 | 55.70 | 26,724 | -0.11(-0.20%) |
Dec 22, 2010 | 55.87 | 55.92 | 55.74 | 55.81 | 78,307 | -0.06(-0.10%) |
Dec 21, 2010 | 55.73 | 55.90 | 55.69 | 55.86 | 49,935 | +0.36(+0.65%) |
Dec 20, 2010 | 55.66 | 55.69 | 55.24 | 55.51 | 62,773 | -0.04(-0.08%) |
Dec 17, 2010 | 55.47 | 55.70 | 55.43 | 55.55 | 43,291 | +0.16(+0.30%) |
Dec 16, 2010 | 55.16 | 55.54 | 55.09 | 55.38 | 37,162 | +0.27(+0.50%) |
Dec 15, 2010 | 55.27 | 55.63 | 55.02 | 55.11 | 37,019 | -0.27(-0.50%) |
Dec 14, 2010 | 55.50 | 55.67 | 55.26 | 55.38 | 66,520 | -0.05(-0.10%) |
Dec 13, 2010 | 55.97 | 55.97 | 55.44 | 55.44 | 30,862 | -0.26(-0.46%) |
Dec 10, 2010 | 55.56 | 55.77 | 55.43 | 55.70 | 99,935 | +0.29(+0.53%) |
Dec 09, 2010 | 55.71 | 55.71 | 55.32 | 55.40 | 41,520 | +0.02(+0.03%) |
Dec 08, 2010 | 55.12 | 55.38 | 54.91 | 55.38 | 14,564 | +0.41(+0.75%) |
Dec 07, 2010 | 55.60 | 55.60 | 54.96 | 54.97 | 422,170 | +0.01(+0.02%) |
Dec 06, 2010 | 54.95 | 55.08 | 54.87 | 54.96 | 99,499 | +0.04(+0.07%) |
Dec 03, 2010 | 54.46 | 54.97 | 54.46 | 54.93 | 21,130 | +0.25(+0.45%) |
Dec 02, 2010 | 54.12 | 54.74 | 54.12 | 54.68 | 13,853 | +0.64(+1.19%) |