Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 57.27 | 57.41 | 56.71 | 57.04 | 223,442 | +0.03(+0.06%) |
Feb 25, 2011 | 56.58 | 57.05 | 56.54 | 57.00 | 294,176 | +0.82(+1.46%) |
Feb 24, 2011 | 55.98 | 56.36 | 55.55 | 56.18 | 171,756 | +0.26(+0.46%) |
Feb 23, 2011 | 56.58 | 56.58 | 55.44 | 55.93 | 353,942 | -0.82(-1.45%) |
Feb 22, 2011 | 57.56 | 57.78 | 56.65 | 56.75 | 357,604 | -1.60(-2.74%) |
Feb 18, 2011 | 58.54 | 58.54 | 58.16 | 58.35 | 219,418 | -0.04(-0.06%) |
Feb 17, 2011 | 58.08 | 58.49 | 57.99 | 58.39 | 213,065 | +0.11(+0.19%) |
Feb 16, 2011 | 58.09 | 58.34 | 57.93 | 58.27 | 244,321 | +0.44(+0.76%) |
Feb 15, 2011 | 58.06 | 58.06 | 57.67 | 57.83 | 237,339 | -0.28(-0.49%) |
Feb 14, 2011 | 58.03 | 58.28 | 57.96 | 58.12 | 461,580 | +0.18(+0.32%) |
Feb 11, 2011 | 57.59 | 58.00 | 57.47 | 57.93 | 177,226 | +0.26(+0.45%) |
Feb 10, 2011 | 57.32 | 57.78 | 57.19 | 57.67 | 161,382 | -0.20(-0.35%) |
Feb 09, 2011 | 57.95 | 58.09 | 57.69 | 57.87 | 371,602 | -0.16(-0.27%) |
Feb 08, 2011 | 57.96 | 58.04 | 57.65 | 58.03 | 402,354 | +0.23(+0.40%) |
Feb 07, 2011 | 57.66 | 58.08 | 57.59 | 57.80 | 351,003 | +0.33(+0.58%) |
Feb 04, 2011 | 57.13 | 57.47 | 56.96 | 57.46 | 173,742 | +0.46(+0.81%) |
Feb 03, 2011 | 56.86 | 57.11 | 56.36 | 57.00 | 195,671 | +0.07(+0.13%) |
Feb 02, 2011 | 56.72 | 57.12 | 56.61 | 56.93 | 172,907 | +0.18(+0.33%) |
Feb 01, 2011 | 56.00 | 56.88 | 56.00 | 56.75 | 331,639 | +1.07(+1.92%) |
Jan 31, 2011 | 55.44 | 55.72 | 55.13 | 55.68 | 274,592 | +0.37(+0.66%) |
Jan 28, 2011 | 56.70 | 56.73 | 55.11 | 55.31 | 304,990 | -1.29(-2.28%) |
Jan 27, 2011 | 56.45 | 56.82 | 56.32 | 56.60 | 197,158 | +0.26(+0.46%) |
Jan 26, 2011 | 56.11 | 56.49 | 55.93 | 56.34 | 268,344 | +0.41(+0.73%) |
Jan 25, 2011 | 55.72 | 55.97 | 55.49 | 55.93 | 198,090 | +0.08(+0.14%) |
Jan 24, 2011 | 55.10 | 55.85 | 55.02 | 55.85 | 307,692 | +0.79(+1.44%) |
Jan 21, 2011 | 55.80 | 55.80 | 55.04 | 55.06 | 187,488 | -0.32(-0.58%) |
Jan 20, 2011 | 55.64 | 55.64 | 54.86 | 55.38 | 354,262 | -0.51(-0.92%) |
Jan 19, 2011 | 56.60 | 56.60 | 55.73 | 55.90 | 242,937 | -0.58(-1.03%) |
Jan 18, 2011 | 55.95 | 56.50 | 55.74 | 56.48 | 321,618 | +0.25(+0.45%) |
Jan 14, 2011 | 55.76 | 56.24 | 55.59 | 56.23 | 173,777 | +0.53(+0.95%) |
Jan 13, 2011 | 55.75 | 55.84 | 55.53 | 55.70 | 196,017 | -0.05(-0.09%) |
Jan 12, 2011 | 55.56 | 55.75 | 55.37 | 55.75 | 296,687 | +0.51(+0.91%) |
Jan 11, 2011 | 55.42 | 55.42 | 55.06 | 55.24 | 200,918 | +0.09(+0.17%) |
Jan 10, 2011 | 54.85 | 55.23 | 54.60 | 55.15 | 147,905 | +0.18(+0.33%) |
Jan 07, 2011 | 55.17 | 55.18 | 54.43 | 54.97 | 160,616 | -0.13(-0.24%) |
Jan 06, 2011 | 54.85 | 55.14 | 54.66 | 55.10 | 246,097 | +0.47(+0.86%) |
Jan 05, 2011 | 54.17 | 54.66 | 54.08 | 54.63 | 136,349 | +0.38(+0.71%) |
Jan 04, 2011 | 54.52 | 54.52 | 53.86 | 54.25 | 226,277 | +0.07(+0.13%) |
Jan 03, 2011 | 54.05 | 54.52 | 54.01 | 54.18 | 350,553 | +0.61(+1.14%) |
Dec 31, 2010 | 53.73 | 53.74 | 53.38 | 53.57 | 315,157 | -0.18(-0.34%) |
Dec 30, 2010 | 53.87 | 53.87 | 53.68 | 53.75 | 125,218 | -0.05(-0.10%) |
Dec 29, 2010 | 53.92 | 53.95 | 53.77 | 53.81 | 145,191 | +0.07(+0.13%) |
Dec 28, 2010 | 53.78 | 53.93 | 53.63 | 53.74 | 126,857 | -0.06(-0.11%) |
Dec 27, 2010 | 53.43 | 53.86 | 53.27 | 53.80 | 174,353 | +0.13(+0.24%) |
Dec 23, 2010 | 53.68 | 53.76 | 53.55 | 53.67 | 146,623 | -0.08(-0.15%) |
Dec 22, 2010 | 53.72 | 53.82 | 53.65 | 53.75 | 175,377 | +0.00(+0.00%) |
Dec 21, 2010 | 53.67 | 53.80 | 53.54 | 53.74 | 200,130 | +0.32(+0.60%) |
Dec 20, 2010 | 53.64 | 53.64 | 53.19 | 53.43 | 223,436 | -0.06(-0.11%) |
Dec 17, 2010 | 53.49 | 53.63 | 53.37 | 53.48 | 142,169 | +0.19(+0.36%) |
Dec 16, 2010 | 53.22 | 53.48 | 53.02 | 53.29 | 212,101 | +0.17(+0.33%) |
Dec 15, 2010 | 53.31 | 53.59 | 52.96 | 53.12 | 144,370 | -0.25(-0.47%) |
Dec 14, 2010 | 53.56 | 53.67 | 53.24 | 53.37 | 166,571 | -0.06(-0.11%) |
Dec 13, 2010 | 53.89 | 53.89 | 53.43 | 53.43 | 157,683 | -0.21(-0.39%) |
Dec 10, 2010 | 53.47 | 53.66 | 53.29 | 53.64 | 144,375 | +0.34(+0.63%) |
Dec 09, 2010 | 53.58 | 53.58 | 53.14 | 53.30 | 93,434 | +0.03(+0.05%) |
Dec 08, 2010 | 53.03 | 53.28 | 52.85 | 53.28 | 116,398 | +0.42(+0.80%) |
Dec 07, 2010 | 53.45 | 53.50 | 52.84 | 52.85 | 139,950 | +0.02(+0.03%) |
Dec 06, 2010 | 52.70 | 52.94 | 52.64 | 52.84 | 153,796 | +0.08(+0.15%) |
Dec 03, 2010 | 52.34 | 52.81 | 52.31 | 52.76 | 111,019 | +0.21(+0.40%) |
Dec 02, 2010 | 52.02 | 52.59 | 51.94 | 52.55 | 214,098 | +0.68(+1.30%) |