Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 55.40 | 55.54 | 54.10 | 54.66 | 96,068 | -0.53(-0.96%) |
Feb 25, 2011 | 54.50 | 55.25 | 54.41 | 55.19 | 640,559 | +1.39(+2.59%) |
Feb 24, 2011 | 52.97 | 53.93 | 52.90 | 53.80 | 174,099 | +0.83(+1.56%) |
Feb 23, 2011 | 54.12 | 54.12 | 52.26 | 52.97 | 153,525 | -1.04(-1.92%) |
Feb 22, 2011 | 55.13 | 55.27 | 53.82 | 54.01 | 184,959 | -2.20(-3.92%) |
Feb 18, 2011 | 56.41 | 56.52 | 55.96 | 56.21 | 92,039 | -0.13(-0.23%) |
Feb 17, 2011 | 55.28 | 56.47 | 55.28 | 56.34 | 235,429 | +0.84(+1.51%) |
Feb 16, 2011 | 55.36 | 55.67 | 55.17 | 55.51 | 100,183 | +0.57(+1.04%) |
Feb 15, 2011 | 55.42 | 55.42 | 54.74 | 54.93 | 83,160 | -0.56(-1.02%) |
Feb 14, 2011 | 55.14 | 55.93 | 55.14 | 55.50 | 79,616 | +0.45(+0.82%) |
Feb 11, 2011 | 54.31 | 55.24 | 54.23 | 55.05 | 101,136 | +0.44(+0.81%) |
Feb 10, 2011 | 53.90 | 54.70 | 53.74 | 54.61 | 416,743 | +0.07(+0.13%) |
Feb 09, 2011 | 54.71 | 54.90 | 54.35 | 54.54 | 51,239 | -0.39(-0.71%) |
Feb 08, 2011 | 54.92 | 54.93 | 54.46 | 54.93 | 112,507 | +0.00(+0.00%) |
Feb 07, 2011 | 55.30 | 55.47 | 54.74 | 54.93 | 192,705 | -0.22(-0.40%) |
Feb 04, 2011 | 54.17 | 55.15 | 54.12 | 55.15 | 436,064 | +1.14(+2.10%) |
Feb 03, 2011 | 54.06 | 54.13 | 53.53 | 54.01 | 156,922 | +0.04(+0.08%) |
Feb 02, 2011 | 53.50 | 54.20 | 53.38 | 53.97 | 168,953 | +0.28(+0.52%) |
Feb 01, 2011 | 52.86 | 53.95 | 52.86 | 53.68 | 388,418 | +1.30(+2.49%) |
Jan 31, 2011 | 52.20 | 52.63 | 51.23 | 52.38 | 67,885 | +0.20(+0.39%) |
Jan 28, 2011 | 53.79 | 53.88 | 51.91 | 52.18 | 175,711 | -1.47(-2.74%) |
Jan 27, 2011 | 53.00 | 53.77 | 53.00 | 53.65 | 111,372 | +1.03(+1.96%) |
Jan 26, 2011 | 52.41 | 52.79 | 52.09 | 52.62 | 159,897 | +0.42(+0.81%) |
Jan 25, 2011 | 52.43 | 52.51 | 51.86 | 52.20 | 144,640 | -0.37(-0.70%) |
Jan 24, 2011 | 51.56 | 52.59 | 51.51 | 52.57 | 712,251 | +1.19(+2.31%) |
Jan 21, 2011 | 52.15 | 52.22 | 51.28 | 51.38 | 104,528 | -0.37(-0.71%) |
Jan 20, 2011 | 51.86 | 51.86 | 51.00 | 51.75 | 518,975 | -0.54(-1.03%) |
Jan 19, 2011 | 53.10 | 53.16 | 52.15 | 52.28 | 1,049,008 | -1.29(-2.42%) |
Jan 18, 2011 | 53.53 | 53.73 | 53.25 | 53.58 | 280,842 | -0.15(-0.28%) |
Jan 14, 2011 | 52.48 | 53.74 | 52.48 | 53.73 | 625,446 | +1.39(+2.66%) |
Jan 13, 2011 | 52.35 | 52.51 | 52.04 | 52.34 | 260,437 | +0.04(+0.07%) |
Jan 12, 2011 | 51.64 | 52.33 | 51.34 | 52.30 | 173,820 | +1.00(+1.96%) |
Jan 11, 2011 | 51.46 | 51.46 | 51.03 | 51.30 | 50,149 | +0.13(+0.26%) |
Jan 10, 2011 | 50.47 | 51.25 | 50.39 | 51.17 | 291,072 | +0.55(+1.08%) |
Jan 07, 2011 | 50.62 | 50.84 | 49.83 | 50.62 | 1,529,945 | +0.14(+0.28%) |
Jan 06, 2011 | 49.86 | 50.57 | 49.77 | 50.48 | 370,458 | +0.89(+1.79%) |
Jan 05, 2011 | 49.14 | 49.64 | 49.03 | 49.59 | 52,146 | +0.16(+0.32%) |
Jan 04, 2011 | 49.55 | 49.77 | 48.96 | 49.43 | 103,720 | +0.12(+0.25%) |
Jan 03, 2011 | 49.28 | 49.90 | 49.19 | 49.31 | 130,046 | +0.26(+0.54%) |
Dec 31, 2010 | 48.82 | 49.04 | 48.74 | 49.04 | 20,347 | +0.01(+0.02%) |
Dec 30, 2010 | 48.83 | 49.14 | 48.83 | 49.03 | 47,547 | +0.15(+0.31%) |
Dec 29, 2010 | 49.06 | 49.06 | 48.82 | 48.89 | 20,137 | +0.01(+0.02%) |
Dec 28, 2010 | 49.18 | 49.18 | 48.69 | 48.88 | 45,837 | -0.20(-0.41%) |
Dec 27, 2010 | 48.91 | 49.13 | 48.41 | 49.08 | 56,739 | +0.06(+0.13%) |
Dec 23, 2010 | 49.10 | 49.13 | 48.89 | 49.02 | 95,315 | -0.14(-0.29%) |
Dec 22, 2010 | 48.89 | 49.17 | 48.64 | 49.16 | 650,803 | +0.05(+0.11%) |
Dec 21, 2010 | 49.00 | 49.25 | 48.99 | 49.11 | 44,501 | +0.31(+0.63%) |
Dec 20, 2010 | 49.12 | 49.12 | 48.61 | 48.80 | 67,198 | -0.41(-0.84%) |
Dec 17, 2010 | 48.96 | 49.35 | 48.96 | 49.21 | 183,825 | +0.32(+0.65%) |
Dec 16, 2010 | 48.65 | 49.07 | 48.63 | 48.89 | 467,910 | +0.26(+0.54%) |
Dec 15, 2010 | 49.01 | 49.27 | 48.56 | 48.63 | 77,021 | -0.53(-1.07%) |
Dec 14, 2010 | 49.58 | 49.62 | 48.99 | 49.16 | 138,280 | -0.33(-0.66%) |
Dec 13, 2010 | 50.11 | 50.15 | 49.46 | 49.48 | 258,333 | -0.33(-0.67%) |
Dec 10, 2010 | 49.91 | 49.99 | 49.66 | 49.82 | 21,778 | +0.01(+0.02%) |
Dec 09, 2010 | 49.96 | 49.97 | 49.64 | 49.81 | 37,915 | +0.15(+0.30%) |
Dec 08, 2010 | 49.19 | 49.73 | 49.13 | 49.66 | 82,906 | +0.42(+0.86%) |
Dec 07, 2010 | 49.77 | 49.99 | 49.24 | 49.24 | 110,688 | -0.05(-0.11%) |
Dec 06, 2010 | 49.41 | 49.41 | 48.91 | 49.29 | 266,164 | -0.03(-0.05%) |
Dec 03, 2010 | 48.74 | 49.45 | 48.74 | 49.32 | 248,508 | +0.25(+0.50%) |
Dec 02, 2010 | 48.36 | 49.13 | 48.36 | 49.07 | 263,198 | +0.95(+1.98%) |