Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 59.68 | 59.98 | 58.25 | 58.35 | 4,401,386 | +2.16(+3.85%) |
Feb 25, 2011 | 56.54 | 56.70 | 55.97 | 56.19 | 1,761,881 | -0.11(-0.19%) |
Feb 24, 2011 | 55.00 | 57.17 | 55.00 | 56.30 | 1,625,210 | -0.18(-0.32%) |
Feb 23, 2011 | 56.97 | 58.07 | 56.43 | 56.47 | 2,909,358 | -0.92(-1.61%) |
Feb 22, 2011 | 57.40 | 60.14 | 56.81 | 57.40 | 5,395,798 | +2.25(+4.09%) |
Feb 18, 2011 | 54.98 | 55.56 | 54.45 | 55.15 | 1,886,709 | -0.31(-0.55%) |
Feb 17, 2011 | 54.27 | 55.58 | 54.25 | 55.45 | 2,916,762 | +1.10(+2.03%) |
Feb 16, 2011 | 53.40 | 54.45 | 53.38 | 54.35 | 2,049,704 | +0.98(+1.83%) |
Feb 15, 2011 | 52.60 | 53.41 | 52.59 | 53.37 | 1,965,149 | +0.66(+1.26%) |
Feb 14, 2011 | 52.37 | 52.85 | 51.79 | 52.71 | 1,105,379 | +0.37(+0.70%) |
Feb 11, 2011 | 52.46 | 52.97 | 52.27 | 52.34 | 1,188,363 | -0.24(-0.46%) |
Feb 10, 2011 | 51.92 | 52.62 | 51.88 | 52.58 | 1,551,170 | +0.01(+0.02%) |
Feb 09, 2011 | 52.34 | 53.16 | 52.20 | 52.57 | 2,006,072 | +0.23(+0.45%) |
Feb 08, 2011 | 52.48 | 52.79 | 52.03 | 52.34 | 1,972,739 | -0.39(-0.73%) |
Feb 07, 2011 | 53.11 | 54.25 | 52.52 | 52.72 | 5,192,593 | -1.62(-2.97%) |
Feb 04, 2011 | 55.47 | 56.05 | 53.63 | 54.34 | 3,162,520 | -0.60(-1.09%) |
Feb 03, 2011 | 52.72 | 57.64 | 52.02 | 54.94 | 6,535,125 | +2.03(+3.83%) |
Feb 02, 2011 | 53.17 | 53.42 | 52.74 | 52.91 | 984,798 | -0.53(-0.99%) |
Feb 01, 2011 | 52.35 | 53.76 | 52.25 | 53.44 | 1,303,492 | +1.41(+2.71%) |
Jan 31, 2011 | 52.27 | 52.67 | 51.85 | 52.03 | 1,633,284 | -0.19(-0.36%) |
Jan 28, 2011 | 54.04 | 54.04 | 52.09 | 52.22 | 1,484,380 | -1.71(-3.16%) |
Jan 27, 2011 | 52.66 | 54.22 | 52.42 | 53.93 | 1,459,224 | +1.33(+2.53%) |
Jan 26, 2011 | 52.06 | 52.97 | 51.90 | 52.60 | 1,516,293 | +0.55(+1.05%) |
Jan 25, 2011 | 51.78 | 52.27 | 51.61 | 52.05 | 1,477,265 | +0.17(+0.33%) |
Jan 24, 2011 | 52.11 | 52.40 | 51.66 | 51.88 | 2,432,082 | -0.19(-0.36%) |
Jan 21, 2011 | 52.29 | 52.42 | 51.87 | 52.07 | 2,100,245 | +0.19(+0.36%) |
Jan 20, 2011 | 52.15 | 52.53 | 51.51 | 51.88 | 3,007,907 | -0.50(-0.96%) |
Jan 19, 2011 | 53.13 | 53.27 | 52.02 | 52.38 | 1,961,288 | -0.83(-1.57%) |
Jan 18, 2011 | 51.69 | 53.31 | 51.69 | 53.22 | 2,204,031 | -0.05(-0.10%) |
Jan 14, 2011 | 51.58 | 53.39 | 51.43 | 53.27 | 2,273,502 | +1.79(+3.47%) |
Jan 13, 2011 | 51.12 | 51.82 | 50.88 | 51.48 | 1,897,356 | +0.39(+0.76%) |
Jan 12, 2011 | 51.47 | 51.74 | 50.71 | 51.10 | 1,630,615 | -0.35(-0.68%) |
Jan 11, 2011 | 50.22 | 51.57 | 50.22 | 51.45 | 2,099,920 | +1.36(+2.71%) |
Jan 10, 2011 | 50.80 | 50.82 | 49.98 | 50.09 | 2,347,185 | -0.92(-1.79%) |
Jan 07, 2011 | 51.22 | 51.69 | 50.45 | 51.01 | 1,277,028 | +0.41(+0.80%) |
Jan 06, 2011 | 49.69 | 51.37 | 49.65 | 50.60 | 2,392,749 | +0.91(+1.84%) |
Jan 05, 2011 | 49.38 | 49.91 | 49.33 | 49.69 | 1,688,384 | +0.05(+0.11%) |
Jan 04, 2011 | 49.33 | 49.65 | 48.98 | 49.64 | 1,234,623 | +0.18(+0.36%) |
Jan 03, 2011 | 49.42 | 50.15 | 49.38 | 49.46 | 1,232,803 | +0.32(+0.66%) |
Dec 31, 2010 | 48.92 | 49.51 | 48.78 | 49.13 | 810,443 | +0.13(+0.27%) |
Dec 30, 2010 | 49.03 | 49.26 | 48.92 | 49.00 | 620,425 | -0.07(-0.15%) |
Dec 29, 2010 | 49.25 | 49.41 | 49.03 | 49.07 | 662,691 | -0.12(-0.24%) |
Dec 28, 2010 | 49.49 | 49.56 | 48.98 | 49.19 | 702,536 | -0.22(-0.44%) |
Dec 27, 2010 | 49.54 | 49.70 | 49.30 | 49.40 | 545,232 | -0.35(-0.70%) |
Dec 23, 2010 | 49.99 | 50.08 | 49.59 | 49.75 | 704,012 | -0.38(-0.75%) |
Dec 22, 2010 | 49.30 | 50.20 | 49.09 | 50.13 | 1,175,018 | +0.94(+1.92%) |
Dec 21, 2010 | 49.25 | 50.32 | 49.02 | 49.19 | 1,937,425 | -0.04(-0.07%) |
Dec 20, 2010 | 49.76 | 49.80 | 49.19 | 49.22 | 1,356,881 | -0.47(-0.94%) |
Dec 17, 2010 | 49.04 | 49.81 | 48.88 | 49.69 | 1,957,724 | +0.29(+0.58%) |
Dec 16, 2010 | 48.95 | 49.58 | 48.68 | 49.40 | 1,826,101 | +0.41(+0.84%) |
Dec 15, 2010 | 50.17 | 50.17 | 48.95 | 48.99 | 1,977,326 | -1.30(-2.59%) |
Dec 14, 2010 | 50.74 | 51.12 | 50.20 | 50.29 | 1,187,459 | -0.46(-0.90%) |
Dec 13, 2010 | 50.82 | 51.88 | 50.32 | 50.75 | 2,451,428 | +0.03(+0.05%) |
Dec 10, 2010 | 50.45 | 51.26 | 50.44 | 50.72 | 1,389,471 | +0.39(+0.77%) |
Dec 09, 2010 | 50.67 | 50.90 | 50.17 | 50.34 | 1,399,983 | -0.31(-0.62%) |
Dec 08, 2010 | 50.44 | 50.94 | 50.21 | 50.65 | 1,410,473 | +0.29(+0.57%) |
Dec 07, 2010 | 51.13 | 51.20 | 50.13 | 50.36 | 1,625,272 | -0.27(-0.53%) |
Dec 06, 2010 | 51.20 | 51.43 | 50.62 | 50.63 | 961,429 | -0.57(-1.10%) |
Dec 03, 2010 | 51.13 | 51.54 | 50.84 | 51.20 | 1,548,903 | -0.39(-0.75%) |
Dec 02, 2010 | 51.26 | 51.65 | 51.02 | 51.58 | 1,675,914 | +0.34(+0.67%) |