Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 54.38 | 54.69 | 53.81 | 54.20 | 28,865 | -0.19(-0.35%) |
Feb 25, 2011 | 53.00 | 54.39 | 53.00 | 54.39 | 60,043 | +1.32(+2.49%) |
Feb 24, 2011 | 52.72 | 53.09 | 52.15 | 53.07 | 42,383 | +0.56(+1.07%) |
Feb 23, 2011 | 53.77 | 54.25 | 52.46 | 52.51 | 68,606 | -1.24(-2.31%) |
Feb 22, 2011 | 53.52 | 54.54 | 53.10 | 53.75 | 94,463 | -0.41(-0.76%) |
Feb 18, 2011 | 54.15 | 54.58 | 53.58 | 54.16 | 39,348 | +0.38(+0.71%) |
Feb 17, 2011 | 53.60 | 53.90 | 53.06 | 53.78 | 25,886 | +0.19(+0.35%) |
Feb 16, 2011 | 53.13 | 54.40 | 52.24 | 53.59 | 32,769 | +0.71(+1.34%) |
Feb 15, 2011 | 53.33 | 53.41 | 52.70 | 52.88 | 67,835 | -0.62(-1.16%) |
Feb 14, 2011 | 52.74 | 53.70 | 52.74 | 53.50 | 29,017 | +0.72(+1.36%) |
Feb 11, 2011 | 51.87 | 52.95 | 51.63 | 52.78 | 29,041 | +0.58(+1.11%) |
Feb 10, 2011 | 51.73 | 52.42 | 51.73 | 52.20 | 24,673 | +0.10(+0.19%) |
Feb 09, 2011 | 51.98 | 52.26 | 51.53 | 52.10 | 18,957 | -0.15(-0.29%) |
Feb 08, 2011 | 52.10 | 52.29 | 51.83 | 52.25 | 18,723 | +0.03(+0.06%) |
Feb 07, 2011 | 51.58 | 52.48 | 51.57 | 52.22 | 16,871 | +0.62(+1.20%) |
Feb 04, 2011 | 51.62 | 51.80 | 51.03 | 51.60 | 37,615 | +0.10(+0.19%) |
Feb 03, 2011 | 50.79 | 51.97 | 50.79 | 51.50 | 26,502 | +0.06(+0.12%) |
Feb 02, 2011 | 51.19 | 51.95 | 51.18 | 51.44 | 23,758 | +0.06(+0.12%) |
Feb 01, 2011 | 51.29 | 51.54 | 50.74 | 51.38 | 63,784 | +0.31(+0.61%) |
Jan 31, 2011 | 51.36 | 51.71 | 50.74 | 51.07 | 42,595 | -0.13(-0.25%) |
Jan 28, 2011 | 52.24 | 52.39 | 51.00 | 51.20 | 48,275 | -1.14(-2.18%) |
Jan 27, 2011 | 53.04 | 53.04 | 52.03 | 52.34 | 44,776 | -0.57(-1.08%) |
Jan 26, 2011 | 51.92 | 53.33 | 51.92 | 52.91 | 117,579 | +1.04(+2.01%) |
Jan 25, 2011 | 51.69 | 51.96 | 51.28 | 51.87 | 58,918 | -0.10(-0.19%) |
Jan 24, 2011 | 51.50 | 52.12 | 51.27 | 51.97 | 82,139 | +0.63(+1.23%) |
Jan 21, 2011 | 51.35 | 51.79 | 51.03 | 51.34 | 56,631 | +0.27(+0.53%) |
Jan 20, 2011 | 50.65 | 51.33 | 50.65 | 51.07 | 72,015 | -0.02(-0.04%) |
Jan 19, 2011 | 52.13 | 52.40 | 50.81 | 51.09 | 75,565 | -1.04(-2.00%) |
Jan 18, 2011 | 51.90 | 52.31 | 51.67 | 52.13 | 35,266 | -0.06(-0.11%) |
Jan 14, 2011 | 52.36 | 52.36 | 51.87 | 52.19 | 34,790 | +0.00(+0.00%) |
Jan 13, 2011 | 52.29 | 52.29 | 52.00 | 52.19 | 22,428 | +0.44(+0.85%) |
Jan 12, 2011 | 51.79 | 51.83 | 51.48 | 51.75 | 35,182 | +0.30(+0.58%) |
Jan 11, 2011 | 51.07 | 51.56 | 51.00 | 51.45 | 33,838 | +0.48(+0.94%) |
Jan 10, 2011 | 49.84 | 51.44 | 49.84 | 50.97 | 41,453 | +0.13(+0.26%) |
Jan 07, 2011 | 51.04 | 51.22 | 50.27 | 50.84 | 42,624 | -0.01(-0.02%) |
Jan 06, 2011 | 50.89 | 51.32 | 50.60 | 50.85 | 40,687 | -0.09(-0.18%) |
Jan 05, 2011 | 50.34 | 51.09 | 49.91 | 50.94 | 72,908 | +0.54(+1.07%) |
Jan 04, 2011 | 50.66 | 50.99 | 49.83 | 50.40 | 78,287 | -0.21(-0.41%) |
Jan 03, 2011 | 49.86 | 51.22 | 49.43 | 50.61 | 85,891 | +1.10(+2.22%) |
Dec 31, 2010 | 50.00 | 50.28 | 49.49 | 49.51 | 44,215 | -0.69(-1.37%) |
Dec 30, 2010 | 50.45 | 50.59 | 49.99 | 50.20 | 35,766 | -0.35(-0.69%) |
Dec 29, 2010 | 50.27 | 50.98 | 50.26 | 50.55 | 22,143 | +0.45(+0.90%) |
Dec 28, 2010 | 50.79 | 50.79 | 49.64 | 50.10 | 33,360 | +0.18(+0.36%) |
Dec 27, 2010 | 49.31 | 50.23 | 49.31 | 49.92 | 27,972 | +0.31(+0.62%) |
Dec 23, 2010 | 49.44 | 49.75 | 49.35 | 49.61 | 72,270 | +0.57(+1.16%) |
Dec 22, 2010 | 48.54 | 49.29 | 48.02 | 49.04 | 124,442 | +0.79(+1.64%) |
Dec 21, 2010 | 48.23 | 48.96 | 47.84 | 48.25 | 45,382 | +0.30(+0.63%) |
Dec 20, 2010 | 46.00 | 48.78 | 46.00 | 47.95 | 128,440 | -0.14(-0.29%) |
Dec 17, 2010 | 48.16 | 48.31 | 47.79 | 48.09 | 183,480 | +0.02(+0.04%) |
Dec 16, 2010 | 43.23 | 48.96 | 43.23 | 48.07 | 74,312 | +0.58(+1.22%) |
Dec 15, 2010 | 47.55 | 47.95 | 47.35 | 47.49 | 81,887 | +0.03(+0.06%) |
Dec 14, 2010 | 47.48 | 47.91 | 47.10 | 47.46 | 62,152 | +0.01(+0.02%) |
Dec 13, 2010 | 48.07 | 48.28 | 47.30 | 47.45 | 81,840 | -0.55(-1.15%) |
Dec 10, 2010 | 47.92 | 48.52 | 46.99 | 48.00 | 151,364 | +0.29(+0.61%) |
Dec 09, 2010 | 47.64 | 47.98 | 47.57 | 47.71 | 63,076 | +0.07(+0.15%) |
Dec 08, 2010 | 47.57 | 47.99 | 47.48 | 47.64 | 64,385 | +0.26(+0.55%) |
Dec 07, 2010 | 47.41 | 47.79 | 47.11 | 47.38 | 108,288 | +0.29(+0.62%) |
Dec 06, 2010 | 46.93 | 47.23 | 46.77 | 47.09 | 49,208 | +0.02(+0.04%) |
Dec 03, 2010 | 46.90 | 47.20 | 46.68 | 47.07 | 32,397 | +0.11(+0.23%) |
Dec 02, 2010 | 47.12 | 47.22 | 46.80 | 46.96 | 53,588 | +0.02(+0.04%) |