Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 55.15 | 56.49 | 54.37 | 55.14 | 45,686 | +0.36(+0.66%) |
Feb 25, 2011 | 53.95 | 55.59 | 53.25 | 54.78 | 185,468 | +0.74(+1.37%) |
Feb 24, 2011 | 53.49 | 54.17 | 52.80 | 54.04 | 26,953 | +0.71(+1.33%) |
Feb 23, 2011 | 53.60 | 53.99 | 52.45 | 53.33 | 27,318 | -0.07(-0.13%) |
Feb 22, 2011 | 54.73 | 55.41 | 53.00 | 53.40 | 91,611 | -1.16(-2.13%) |
Feb 18, 2011 | 54.95 | 55.69 | 54.01 | 54.56 | 19,250 | +0.02(+0.04%) |
Feb 17, 2011 | 55.50 | 55.50 | 54.44 | 54.54 | 29,037 | -0.75(-1.36%) |
Feb 16, 2011 | 56.47 | 56.86 | 55.00 | 55.29 | 57,474 | -1.18(-2.09%) |
Feb 15, 2011 | 55.50 | 57.11 | 55.06 | 56.47 | 121,005 | +1.18(+2.13%) |
Feb 14, 2011 | 54.21 | 56.36 | 54.02 | 55.29 | 56,793 | +1.08(+1.99%) |
Feb 11, 2011 | 52.58 | 54.45 | 52.37 | 54.21 | 54,983 | +0.33(+0.61%) |
Feb 10, 2011 | 52.57 | 54.88 | 52.55 | 53.88 | 27,217 | +0.99(+1.87%) |
Feb 09, 2011 | 53.28 | 54.50 | 52.49 | 52.89 | 23,166 | -0.69(-1.29%) |
Feb 08, 2011 | 52.32 | 54.07 | 52.25 | 53.58 | 33,895 | +1.02(+1.94%) |
Feb 07, 2011 | 52.70 | 53.79 | 51.89 | 52.56 | 72,695 | +0.33(+0.63%) |
Feb 04, 2011 | 51.99 | 52.50 | 51.80 | 52.23 | 14,649 | +0.11(+0.21%) |
Feb 03, 2011 | 51.94 | 52.39 | 50.99 | 52.12 | 28,479 | +0.62(+1.20%) |
Feb 02, 2011 | 50.99 | 51.82 | 50.61 | 51.50 | 26,169 | +0.88(+1.73%) |
Feb 01, 2011 | 50.09 | 51.32 | 49.85 | 50.62 | 565,395 | +1.12(+2.27%) |
Jan 31, 2011 | 48.51 | 50.80 | 48.50 | 49.50 | 103,727 | +1.14(+2.36%) |
Jan 28, 2011 | 47.41 | 48.59 | 47.41 | 48.36 | 44,446 | +0.11(+0.23%) |
Jan 27, 2011 | 48.55 | 49.05 | 47.50 | 48.25 | 33,104 | -0.30(-0.62%) |
Jan 26, 2011 | 48.13 | 49.16 | 47.64 | 48.55 | 28,620 | +0.60(+1.26%) |
Jan 25, 2011 | 48.29 | 48.69 | 47.05 | 47.95 | 25,644 | -0.30(-0.61%) |
Jan 24, 2011 | 47.05 | 49.11 | 47.05 | 48.24 | 28,768 | +1.10(+2.33%) |
Jan 21, 2011 | 47.38 | 48.15 | 47.05 | 47.14 | 41,700 | -0.24(-0.51%) |
Jan 20, 2011 | 47.91 | 48.49 | 45.89 | 47.38 | 299,218 | -1.20(-2.47%) |
Jan 19, 2011 | 49.68 | 49.68 | 47.35 | 48.58 | 68,587 | -1.25(-2.51%) |
Jan 18, 2011 | 50.30 | 50.83 | 49.13 | 49.83 | 57,823 | -0.52(-1.02%) |
Jan 14, 2011 | 50.97 | 53.50 | 50.05 | 50.34 | 50,610 | -0.10(-0.20%) |
Jan 13, 2011 | 50.19 | 50.89 | 49.63 | 50.45 | 38,964 | -0.31(-0.62%) |
Jan 12, 2011 | 53.47 | 53.47 | 50.12 | 50.76 | 116,135 | +0.00(+0.00%) |
Jan 11, 2011 | 49.78 | 51.34 | 49.77 | 50.76 | 34,126 | +1.15(+2.32%) |
Jan 10, 2011 | 49.10 | 49.61 | 48.88 | 49.61 | 29,840 | +0.53(+1.08%) |
Jan 07, 2011 | 48.84 | 49.10 | 48.55 | 49.08 | 11,450 | +0.36(+0.74%) |
Jan 06, 2011 | 48.77 | 49.38 | 48.61 | 48.72 | 21,388 | -0.12(-0.25%) |
Jan 05, 2011 | 48.64 | 49.40 | 48.22 | 48.84 | 51,810 | -0.41(-0.83%) |
Jan 04, 2011 | 49.99 | 49.99 | 48.24 | 49.25 | 41,232 | -0.20(-0.40%) |
Jan 03, 2011 | 48.50 | 49.80 | 48.43 | 49.45 | 64,356 | +1.32(+2.73%) |
Dec 31, 2010 | 48.00 | 48.29 | 47.59 | 48.13 | 14,227 | +0.23(+0.49%) |
Dec 30, 2010 | 47.73 | 48.15 | 47.11 | 47.90 | 46,703 | +0.19(+0.40%) |
Dec 29, 2010 | 47.31 | 47.71 | 47.12 | 47.71 | 9,906 | +0.38(+0.80%) |
Dec 28, 2010 | 47.39 | 47.45 | 46.70 | 47.33 | 17,996 | -0.04(-0.08%) |
Dec 27, 2010 | 47.26 | 47.45 | 46.74 | 47.37 | 27,492 | +0.45(+0.96%) |
Dec 23, 2010 | 46.40 | 47.03 | 46.10 | 46.92 | 42,931 | +0.38(+0.82%) |
Dec 22, 2010 | 47.00 | 47.20 | 46.03 | 46.54 | 22,275 | -0.31(-0.66%) |
Dec 21, 2010 | 46.34 | 46.85 | 46.05 | 46.85 | 16,528 | +0.70(+1.52%) |
Dec 20, 2010 | 45.64 | 47.15 | 45.28 | 46.15 | 86,676 | +0.38(+0.83%) |
Dec 17, 2010 | 46.14 | 46.64 | 45.76 | 45.77 | 43,284 | -0.46(-1.00%) |
Dec 16, 2010 | 46.67 | 46.74 | 46.14 | 46.23 | 13,864 | -0.02(-0.04%) |
Dec 15, 2010 | 46.57 | 47.11 | 46.02 | 46.25 | 28,960 | -0.53(-1.14%) |
Dec 14, 2010 | 47.03 | 47.45 | 46.72 | 46.78 | 11,438 | -0.28(-0.58%) |
Dec 13, 2010 | 47.00 | 47.70 | 46.66 | 47.06 | 62,940 | +0.19(+0.41%) |
Dec 10, 2010 | 47.33 | 47.45 | 46.70 | 46.87 | 25,030 | -0.18(-0.38%) |
Dec 09, 2010 | 46.39 | 47.14 | 46.00 | 47.05 | 14,025 | -0.08(-0.17%) |
Dec 08, 2010 | 46.68 | 47.40 | 46.34 | 47.13 | 21,247 | +0.34(+0.73%) |
Dec 07, 2010 | 48.68 | 49.50 | 46.44 | 46.79 | 37,083 | -0.81(-1.70%) |
Dec 06, 2010 | 48.32 | 48.32 | 47.52 | 47.60 | 38,271 | -0.61(-1.27%) |
Dec 03, 2010 | 48.50 | 49.23 | 48.01 | 48.21 | 39,641 | -0.17(-0.35%) |
Dec 02, 2010 | 47.55 | 48.64 | 47.55 | 48.38 | 54,217 | +1.07(+2.26%) |