Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 52.13 | 52.98 | 52.13 | 52.81 | 12,152 | +0.71(+1.36%) |
Feb 25, 2011 | 51.74 | 52.10 | 51.66 | 52.10 | 103,156 | +0.61(+1.19%) |
Feb 24, 2011 | 51.50 | 51.60 | 51.25 | 51.48 | 17,832 | -0.32(-0.62%) |
Feb 23, 2011 | 52.37 | 52.37 | 51.79 | 51.80 | 17,959 | -0.62(-1.19%) |
Feb 22, 2011 | 53.01 | 53.01 | 52.29 | 52.42 | 23,167 | -0.82(-1.53%) |
Feb 18, 2011 | 53.47 | 53.66 | 53.20 | 53.24 | 28,409 | -0.28(-0.53%) |
Feb 17, 2011 | 53.13 | 53.52 | 53.13 | 53.52 | 10,129 | +0.22(+0.42%) |
Feb 16, 2011 | 53.12 | 53.39 | 53.12 | 53.30 | 12,169 | +0.36(+0.68%) |
Feb 15, 2011 | 52.81 | 53.01 | 52.79 | 52.94 | 14,038 | +0.04(+0.07%) |
Feb 14, 2011 | 53.01 | 53.01 | 52.70 | 52.90 | 18,405 | +0.18(+0.34%) |
Feb 11, 2011 | 52.58 | 52.74 | 52.42 | 52.73 | 4,627 | +0.06(+0.11%) |
Feb 10, 2011 | 52.47 | 52.80 | 52.47 | 52.67 | 9,455 | +0.03(+0.06%) |
Feb 09, 2011 | 52.61 | 52.68 | 52.49 | 52.64 | 5,298 | -0.06(-0.11%) |
Feb 08, 2011 | 52.57 | 52.70 | 52.53 | 52.70 | 10,387 | -0.02(-0.03%) |
Feb 07, 2011 | 52.83 | 52.97 | 52.64 | 52.71 | 17,533 | -0.03(-0.06%) |
Feb 04, 2011 | 52.63 | 52.79 | 52.49 | 52.74 | 16,171 | +0.11(+0.21%) |
Feb 03, 2011 | 52.30 | 52.64 | 51.96 | 52.64 | 16,484 | +0.30(+0.58%) |
Feb 02, 2011 | 52.38 | 52.41 | 52.28 | 52.33 | 8,615 | -0.24(-0.46%) |
Feb 01, 2011 | 52.23 | 52.70 | 52.19 | 52.58 | 15,165 | +0.75(+1.45%) |
Jan 31, 2011 | 51.75 | 52.03 | 51.65 | 51.83 | 19,259 | +0.13(+0.26%) |
Jan 28, 2011 | 52.83 | 52.83 | 51.65 | 51.69 | 27,700 | -1.18(-2.24%) |
Jan 27, 2011 | 52.87 | 52.91 | 52.68 | 52.88 | 7,406 | +0.04(+0.08%) |
Jan 26, 2011 | 52.71 | 52.97 | 52.71 | 52.83 | 18,364 | +0.21(+0.40%) |
Jan 25, 2011 | 52.47 | 52.65 | 52.37 | 52.62 | 15,432 | +0.00(+0.00%) |
Jan 24, 2011 | 52.43 | 52.71 | 52.43 | 52.62 | 4,887 | +0.24(+0.45%) |
Jan 21, 2011 | 52.95 | 52.95 | 52.38 | 52.38 | 10,954 | -0.22(-0.42%) |
Jan 20, 2011 | 52.55 | 52.67 | 52.39 | 52.61 | 14,366 | +0.10(+0.19%) |
Jan 19, 2011 | 53.34 | 53.34 | 52.47 | 52.51 | 14,018 | -0.79(-1.49%) |
Jan 18, 2011 | 53.03 | 53.34 | 53.03 | 53.30 | 13,690 | +0.20(+0.39%) |
Jan 14, 2011 | 53.10 | 53.11 | 52.94 | 53.10 | 7,030 | -0.07(-0.12%) |
Jan 13, 2011 | 53.29 | 53.29 | 53.04 | 53.16 | 15,024 | -0.23(-0.44%) |
Jan 12, 2011 | 53.30 | 53.52 | 53.30 | 53.40 | 4,772 | +0.18(+0.33%) |
Jan 11, 2011 | 53.20 | 53.33 | 53.13 | 53.22 | 16,939 | +0.05(+0.09%) |
Jan 10, 2011 | 52.96 | 53.17 | 52.84 | 53.17 | 18,684 | -0.03(-0.05%) |
Jan 07, 2011 | 53.27 | 53.29 | 52.80 | 53.20 | 8,607 | +0.00(+0.01%) |
Jan 06, 2011 | 53.29 | 53.29 | 52.99 | 53.19 | 79,341 | +0.15(+0.29%) |
Jan 05, 2011 | 52.52 | 53.07 | 52.52 | 53.04 | 13,862 | +0.23(+0.43%) |
Jan 04, 2011 | 53.25 | 53.25 | 52.57 | 52.81 | 21,962 | -0.15(-0.28%) |
Jan 03, 2011 | 52.82 | 53.23 | 52.80 | 52.96 | 34,775 | +0.45(+0.86%) |
Dec 31, 2010 | 52.50 | 52.60 | 52.41 | 52.51 | 22,047 | -0.06(-0.11%) |
Dec 30, 2010 | 52.68 | 52.81 | 52.56 | 52.56 | 18,608 | -0.22(-0.42%) |
Dec 29, 2010 | 52.87 | 52.90 | 52.75 | 52.79 | 10,166 | -0.06(-0.12%) |
Dec 28, 2010 | 53.06 | 53.06 | 52.79 | 52.85 | 9,157 | -0.14(-0.26%) |
Dec 27, 2010 | 53.03 | 53.06 | 52.70 | 52.99 | 18,034 | -0.05(-0.09%) |
Dec 23, 2010 | 52.96 | 53.19 | 52.96 | 53.03 | 6,455 | +0.05(+0.09%) |
Dec 22, 2010 | 53.30 | 53.30 | 52.97 | 52.98 | 7,438 | -0.07(-0.13%) |
Dec 21, 2010 | 53.17 | 53.17 | 53.04 | 53.05 | 17,600 | +0.02(+0.03%) |
Dec 20, 2010 | 52.96 | 53.18 | 52.82 | 53.03 | 5,913 | +0.13(+0.25%) |
Dec 17, 2010 | 53.07 | 53.07 | 52.73 | 52.90 | 10,678 | -0.10(-0.18%) |
Dec 16, 2010 | 52.53 | 53.03 | 52.44 | 53.00 | 17,700 | +0.50(+0.95%) |
Dec 15, 2010 | 52.21 | 52.70 | 52.21 | 52.50 | 31,281 | +0.23(+0.45%) |
Dec 14, 2010 | 51.97 | 52.32 | 51.96 | 52.27 | 14,717 | +0.58(+1.11%) |
Dec 13, 2010 | 52.02 | 52.02 | 51.69 | 51.69 | 28,348 | -0.12(-0.24%) |
Dec 10, 2010 | 51.47 | 51.89 | 51.37 | 51.82 | 21,663 | +0.50(+0.97%) |
Dec 09, 2010 | 51.30 | 51.38 | 51.20 | 51.32 | 15,798 | +0.11(+0.21%) |
Dec 08, 2010 | 51.21 | 51.41 | 51.05 | 51.21 | 30,149 | +0.04(+0.08%) |
Dec 07, 2010 | 51.25 | 51.42 | 51.07 | 51.17 | 51,929 | +0.14(+0.28%) |
Dec 06, 2010 | 50.97 | 51.14 | 50.94 | 51.02 | 18,449 | +0.00(+0.00%) |
Dec 03, 2010 | 50.50 | 51.05 | 50.50 | 51.02 | 18,781 | +0.29(+0.56%) |
Dec 02, 2010 | 50.53 | 50.75 | 50.53 | 50.74 | 24,186 | +0.24(+0.48%) |