Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 55.75 | 55.82 | 55.37 | 55.69 | 498,715 | +0.22(+0.39%) |
Feb 25, 2011 | 55.10 | 55.52 | 55.08 | 55.48 | 380,218 | +0.71(+1.30%) |
Feb 24, 2011 | 54.66 | 54.98 | 54.22 | 54.77 | 582,163 | +0.04(+0.08%) |
Feb 23, 2011 | 55.17 | 55.25 | 54.29 | 54.72 | 779,949 | -0.45(-0.82%) |
Feb 22, 2011 | 55.97 | 56.13 | 55.05 | 55.17 | 696,883 | -1.40(-2.48%) |
Feb 18, 2011 | 56.56 | 56.66 | 56.37 | 56.58 | 433,201 | +0.06(+0.11%) |
Feb 17, 2011 | 56.26 | 56.58 | 56.16 | 56.51 | 337,223 | +0.10(+0.18%) |
Feb 16, 2011 | 56.27 | 56.50 | 56.16 | 56.41 | 356,740 | +0.36(+0.63%) |
Feb 15, 2011 | 56.12 | 56.15 | 55.92 | 56.06 | 450,859 | -0.15(-0.26%) |
Feb 14, 2011 | 56.13 | 56.26 | 56.07 | 56.21 | 632,875 | +0.11(+0.19%) |
Feb 11, 2011 | 55.57 | 56.16 | 55.49 | 56.10 | 361,189 | +0.38(+0.68%) |
Feb 10, 2011 | 55.41 | 55.76 | 55.24 | 55.72 | 357,565 | +0.03(+0.05%) |
Feb 09, 2011 | 55.71 | 55.89 | 55.47 | 55.69 | 541,267 | -0.11(-0.20%) |
Feb 08, 2011 | 55.62 | 55.82 | 55.47 | 55.81 | 459,900 | +0.28(+0.50%) |
Feb 07, 2011 | 55.42 | 55.79 | 55.40 | 55.53 | 470,209 | +0.26(+0.47%) |
Feb 04, 2011 | 55.06 | 55.27 | 54.86 | 55.27 | 434,881 | +0.25(+0.46%) |
Feb 03, 2011 | 54.81 | 55.10 | 54.53 | 55.02 | 454,968 | +0.18(+0.33%) |
Feb 02, 2011 | 54.80 | 55.03 | 54.74 | 54.84 | 548,977 | -0.12(-0.21%) |
Feb 01, 2011 | 54.55 | 55.05 | 54.47 | 54.95 | 497,326 | +0.76(+1.40%) |
Jan 31, 2011 | 53.87 | 54.22 | 53.72 | 54.20 | 428,459 | +0.45(+0.84%) |
Jan 28, 2011 | 54.91 | 54.92 | 53.63 | 53.75 | 580,400 | -1.12(-2.04%) |
Jan 27, 2011 | 54.81 | 54.98 | 54.63 | 54.86 | 390,887 | +0.09(+0.16%) |
Jan 26, 2011 | 54.56 | 54.90 | 54.44 | 54.78 | 492,570 | +0.40(+0.73%) |
Jan 25, 2011 | 54.24 | 54.40 | 53.95 | 54.38 | 439,404 | +0.02(+0.03%) |
Jan 24, 2011 | 53.92 | 54.42 | 53.87 | 54.36 | 334,109 | +0.42(+0.79%) |
Jan 21, 2011 | 54.44 | 54.48 | 53.88 | 53.94 | 305,486 | -0.11(-0.21%) |
Jan 20, 2011 | 54.11 | 54.20 | 53.66 | 54.05 | 443,832 | -0.24(-0.45%) |
Jan 19, 2011 | 54.90 | 54.91 | 54.14 | 54.29 | 552,300 | -0.61(-1.10%) |
Jan 18, 2011 | 54.59 | 54.92 | 54.53 | 54.90 | 547,240 | +0.26(+0.47%) |
Jan 14, 2011 | 54.27 | 54.67 | 54.03 | 54.64 | 622,337 | +0.32(+0.60%) |
Jan 13, 2011 | 54.39 | 54.48 | 54.18 | 54.32 | 351,283 | -0.05(-0.10%) |
Jan 12, 2011 | 54.33 | 54.39 | 54.12 | 54.37 | 504,887 | +0.42(+0.79%) |
Jan 11, 2011 | 53.92 | 54.05 | 53.72 | 53.94 | 466,510 | +0.22(+0.40%) |
Jan 10, 2011 | 53.58 | 53.81 | 53.30 | 53.73 | 591,333 | +0.02(+0.03%) |
Jan 07, 2011 | 53.86 | 53.88 | 53.27 | 53.71 | 557,249 | -0.03(-0.05%) |
Jan 06, 2011 | 53.88 | 53.88 | 53.58 | 53.74 | 390,270 | -0.06(-0.11%) |
Jan 05, 2011 | 53.36 | 53.83 | 53.27 | 53.80 | 500,352 | +0.35(+0.65%) |
Jan 04, 2011 | 53.91 | 53.91 | 53.17 | 53.45 | 543,691 | -0.24(-0.45%) |
Jan 03, 2011 | 53.63 | 53.99 | 53.55 | 53.69 | 552,240 | +0.49(+0.93%) |
Dec 31, 2010 | 53.22 | 53.24 | 53.03 | 53.20 | 271,718 | -0.06(-0.11%) |
Dec 30, 2010 | 53.30 | 53.39 | 53.18 | 53.26 | 362,655 | -0.06(-0.11%) |
Dec 29, 2010 | 53.30 | 53.42 | 53.23 | 53.32 | 270,171 | +0.17(+0.33%) |
Dec 28, 2010 | 53.32 | 53.32 | 53.05 | 53.15 | 215,374 | -0.03(-0.07%) |
Dec 27, 2010 | 52.99 | 53.23 | 52.85 | 53.18 | 260,544 | +0.00(+0.00%) |
Dec 23, 2010 | 53.25 | 53.27 | 53.04 | 53.18 | 448,608 | -0.09(-0.18%) |
Dec 22, 2010 | 53.34 | 53.34 | 53.19 | 53.27 | 327,505 | +0.06(+0.11%) |
Dec 21, 2010 | 53.06 | 53.27 | 53.06 | 53.21 | 531,603 | +0.25(+0.47%) |
Dec 20, 2010 | 53.04 | 53.08 | 52.67 | 52.96 | 752,949 | +0.09(+0.16%) |
Dec 17, 2010 | 52.71 | 52.97 | 52.69 | 52.88 | 328,386 | +0.14(+0.26%) |
Dec 16, 2010 | 52.52 | 52.78 | 52.25 | 52.74 | 553,569 | +0.30(+0.58%) |
Dec 15, 2010 | 52.58 | 52.84 | 52.34 | 52.44 | 355,900 | -0.20(-0.38%) |
Dec 14, 2010 | 52.69 | 52.85 | 52.49 | 52.64 | 411,946 | +0.04(+0.08%) |
Dec 13, 2010 | 52.85 | 52.91 | 52.58 | 52.59 | 296,086 | -0.03(-0.07%) |
Dec 10, 2010 | 52.50 | 52.66 | 52.30 | 52.63 | 379,307 | +0.28(+0.54%) |
Dec 09, 2010 | 52.55 | 52.59 | 52.15 | 52.34 | 343,111 | +0.08(+0.15%) |
Dec 08, 2010 | 52.27 | 52.39 | 51.95 | 52.26 | 338,393 | +0.06(+0.12%) |
Dec 07, 2010 | 52.73 | 52.76 | 52.16 | 52.20 | 428,531 | +0.00(+0.00%) |
Dec 06, 2010 | 52.20 | 52.31 | 52.06 | 52.20 | 716,059 | -0.04(-0.08%) |
Dec 03, 2010 | 51.89 | 52.30 | 51.87 | 52.25 | 368,041 | +0.18(+0.35%) |
Dec 02, 2010 | 51.58 | 52.11 | 51.52 | 52.07 | 645,487 | +0.60(+1.16%) |