Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 55.03 | 55.03 | 54.80 | 54.88 | 72,698 | -0.15(-0.28%) |
Feb 25, 2011 | 54.69 | 55.03 | 54.69 | 55.03 | 83,631 | +0.20(+0.37%) |
Feb 24, 2011 | 54.95 | 54.98 | 54.73 | 54.83 | 32,458 | +0.03(+0.05%) |
Feb 23, 2011 | 55.00 | 55.00 | 54.75 | 54.80 | 54,013 | -0.17(-0.30%) |
Feb 22, 2011 | 55.03 | 55.03 | 54.68 | 54.97 | 68,703 | +0.29(+0.53%) |
Feb 18, 2011 | 54.65 | 54.71 | 54.38 | 54.68 | 41,156 | +0.07(+0.13%) |
Feb 17, 2011 | 54.62 | 54.66 | 54.50 | 54.61 | 120,205 | +0.16(+0.29%) |
Feb 16, 2011 | 54.65 | 54.65 | 54.28 | 54.45 | 46,014 | +0.06(+0.10%) |
Feb 15, 2011 | 54.46 | 54.46 | 54.23 | 54.40 | 42,809 | +0.15(+0.27%) |
Feb 14, 2011 | 54.32 | 54.36 | 54.21 | 54.25 | 34,118 | -0.06(-0.10%) |
Feb 11, 2011 | 54.00 | 54.41 | 54.00 | 54.31 | 157,731 | +0.30(+0.55%) |
Feb 10, 2011 | 54.27 | 54.27 | 53.99 | 54.01 | 100,206 | -0.21(-0.40%) |
Feb 09, 2011 | 54.32 | 54.32 | 53.92 | 54.22 | 57,130 | +0.29(+0.54%) |
Feb 08, 2011 | 54.08 | 54.22 | 53.88 | 53.93 | 77,796 | -0.26(-0.49%) |
Feb 07, 2011 | 54.09 | 54.25 | 53.95 | 54.19 | 120,867 | +0.05(+0.09%) |
Feb 04, 2011 | 54.33 | 54.33 | 54.01 | 54.15 | 47,087 | -0.22(-0.41%) |
Feb 03, 2011 | 54.33 | 54.55 | 54.33 | 54.37 | 76,922 | -0.20(-0.37%) |
Feb 02, 2011 | 54.89 | 54.89 | 54.48 | 54.57 | 35,705 | -0.10(-0.19%) |
Feb 01, 2011 | 54.73 | 54.76 | 54.54 | 54.67 | 182,976 | -0.07(-0.13%) |
Jan 31, 2011 | 54.96 | 55.12 | 54.73 | 54.74 | 262,261 | -0.29(-0.53%) |
Jan 28, 2011 | 54.69 | 55.14 | 54.69 | 55.03 | 37,068 | +0.08(+0.14%) |
Jan 27, 2011 | 54.90 | 54.99 | 54.70 | 54.96 | 65,304 | +0.17(+0.32%) |
Jan 26, 2011 | 54.97 | 54.97 | 54.69 | 54.78 | 49,146 | -0.23(-0.42%) |
Jan 25, 2011 | 54.53 | 55.06 | 54.53 | 55.01 | 125,469 | +0.21(+0.38%) |
Jan 24, 2011 | 54.93 | 54.93 | 54.66 | 54.80 | 70,035 | +0.03(+0.05%) |
Jan 21, 2011 | 54.51 | 54.80 | 54.49 | 54.78 | 41,351 | +0.08(+0.14%) |
Jan 20, 2011 | 54.79 | 54.79 | 54.55 | 54.70 | 180,478 | -0.24(-0.44%) |
Jan 19, 2011 | 54.82 | 54.96 | 54.80 | 54.94 | 101,252 | +0.11(+0.20%) |
Jan 18, 2011 | 54.69 | 54.85 | 54.59 | 54.83 | 79,679 | -0.09(-0.16%) |
Jan 14, 2011 | 55.05 | 55.05 | 54.83 | 54.92 | 131,804 | +0.09(+0.17%) |
Jan 13, 2011 | 54.51 | 54.93 | 54.51 | 54.83 | 55,636 | +0.11(+0.21%) |
Jan 12, 2011 | 54.56 | 54.76 | 54.45 | 54.71 | 181,086 | +0.09(+0.16%) |
Jan 11, 2011 | 54.75 | 54.75 | 54.46 | 54.62 | 60,036 | -0.04(-0.08%) |
Jan 10, 2011 | 54.48 | 54.71 | 54.48 | 54.66 | 22,926 | +0.13(+0.24%) |
Jan 07, 2011 | 54.28 | 54.66 | 54.28 | 54.53 | 64,093 | +0.21(+0.38%) |
Jan 06, 2011 | 54.24 | 54.41 | 54.22 | 54.33 | 52,578 | +0.17(+0.32%) |
Jan 05, 2011 | 54.36 | 54.37 | 54.05 | 54.15 | 65,923 | -0.44(-0.80%) |
Jan 04, 2011 | 54.44 | 54.64 | 54.40 | 54.59 | 45,959 | +0.17(+0.32%) |
Jan 03, 2011 | 54.35 | 54.45 | 54.10 | 54.42 | 76,766 | -0.04(-0.07%) |
Dec 31, 2010 | 54.36 | 54.49 | 54.34 | 54.45 | 23,962 | +0.22(+0.40%) |
Dec 30, 2010 | 54.06 | 54.27 | 54.01 | 54.24 | 71,426 | -0.03(-0.05%) |
Dec 29, 2010 | 53.74 | 54.36 | 53.74 | 54.27 | 74,308 | +0.45(+0.83%) |
Dec 28, 2010 | 53.96 | 54.25 | 53.74 | 53.82 | 52,513 | -0.43(-0.80%) |
Dec 27, 2010 | 53.97 | 54.25 | 53.84 | 54.25 | 33,564 | -0.21(-0.38%) |
Dec 23, 2010 | 54.69 | 54.69 | 54.43 | 54.46 | 24,090 | -0.20(-0.37%) |
Dec 22, 2010 | 54.59 | 54.67 | 54.50 | 54.66 | 77,124 | +0.01(+0.03%) |
Dec 21, 2010 | 54.86 | 54.86 | 54.45 | 54.64 | 47,782 | +0.10(+0.18%) |
Dec 20, 2010 | 54.99 | 54.99 | 54.51 | 54.55 | 36,987 | -0.06(-0.10%) |
Dec 17, 2010 | 54.24 | 54.69 | 54.24 | 54.60 | 36,468 | +0.42(+0.77%) |
Dec 16, 2010 | 54.13 | 54.22 | 53.82 | 54.19 | 59,225 | +0.33(+0.62%) |
Dec 15, 2010 | 54.12 | 54.35 | 53.77 | 53.86 | 43,725 | -0.19(-0.35%) |
Dec 14, 2010 | 54.26 | 54.38 | 53.97 | 54.04 | 67,554 | -0.43(-0.78%) |
Dec 13, 2010 | 54.28 | 54.62 | 54.24 | 54.47 | 955,634 | +0.08(+0.14%) |
Dec 10, 2010 | 54.47 | 54.62 | 54.40 | 54.40 | 234,558 | -0.24(-0.44%) |
Dec 09, 2010 | 54.53 | 54.87 | 54.53 | 54.64 | 130,350 | +0.07(+0.13%) |
Dec 08, 2010 | 54.69 | 54.81 | 54.35 | 54.56 | 139,861 | -0.47(-0.86%) |
Dec 07, 2010 | 55.47 | 55.47 | 54.96 | 55.04 | 92,986 | -0.47(-0.85%) |
Dec 06, 2010 | 55.77 | 55.77 | 55.49 | 55.51 | 460,027 | +0.17(+0.31%) |
Dec 03, 2010 | 55.56 | 55.68 | 55.27 | 55.34 | 71,195 | -0.06(-0.10%) |
Dec 02, 2010 | 55.36 | 55.57 | 55.32 | 55.39 | 58,201 | -0.02(-0.04%) |