Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 55.58 | 55.96 | 55.33 | 55.47 | 2,788,398 | +0.13(+0.24%) |
Feb 25, 2011 | 55.59 | 55.97 | 55.06 | 55.34 | 1,811,294 | -0.12(-0.22%) |
Feb 24, 2011 | 55.05 | 55.71 | 54.75 | 55.46 | 2,204,652 | +0.48(+0.87%) |
Feb 23, 2011 | 55.41 | 55.91 | 54.57 | 54.98 | 2,310,851 | -0.56(-1.01%) |
Feb 22, 2011 | 56.33 | 56.36 | 55.35 | 55.54 | 1,881,776 | -1.38(-2.42%) |
Feb 18, 2011 | 56.73 | 57.04 | 56.61 | 56.92 | 2,705,125 | +0.59(+1.05%) |
Feb 17, 2011 | 55.94 | 56.48 | 55.80 | 56.33 | 1,320,465 | +0.18(+0.32%) |
Feb 16, 2011 | 56.62 | 56.69 | 55.54 | 56.15 | 2,001,296 | -0.42(-0.73%) |
Feb 15, 2011 | 55.68 | 56.64 | 55.44 | 56.56 | 2,558,468 | +0.55(+0.98%) |
Feb 14, 2011 | 56.54 | 56.59 | 55.75 | 56.02 | 1,825,035 | -0.42(-0.75%) |
Feb 11, 2011 | 56.17 | 56.64 | 55.81 | 56.44 | 1,827,980 | +0.14(+0.25%) |
Feb 10, 2011 | 56.76 | 56.77 | 56.15 | 56.30 | 2,858,256 | -0.47(-0.82%) |
Feb 09, 2011 | 56.53 | 56.99 | 56.24 | 56.77 | 2,348,746 | +0.04(+0.06%) |
Feb 08, 2011 | 56.14 | 56.81 | 55.85 | 56.73 | 2,718,342 | +1.03(+1.84%) |
Feb 07, 2011 | 55.33 | 55.74 | 55.18 | 55.70 | 1,934,183 | +0.60(+1.08%) |
Feb 04, 2011 | 55.28 | 55.37 | 54.87 | 55.11 | 1,811,246 | -0.03(-0.05%) |
Feb 03, 2011 | 55.70 | 55.70 | 54.89 | 55.14 | 1,973,990 | -0.31(-0.55%) |
Feb 02, 2011 | 55.26 | 55.93 | 55.22 | 55.44 | 2,284,653 | +0.04(+0.07%) |
Feb 01, 2011 | 55.01 | 55.48 | 54.70 | 55.40 | 1,693,226 | +0.46(+0.84%) |
Jan 31, 2011 | 54.11 | 54.95 | 54.04 | 54.95 | 2,953,560 | +0.93(+1.71%) |
Jan 28, 2011 | 55.42 | 55.53 | 53.82 | 54.02 | 3,198,683 | -1.51(-2.72%) |
Jan 27, 2011 | 54.36 | 55.75 | 54.36 | 55.53 | 4,277,735 | +1.14(+2.09%) |
Jan 26, 2011 | 54.07 | 54.79 | 53.14 | 54.39 | 4,902,955 | +0.34(+0.63%) |
Jan 25, 2011 | 52.96 | 54.13 | 52.89 | 54.05 | 3,954,844 | +1.04(+1.97%) |
Jan 24, 2011 | 52.80 | 53.26 | 52.66 | 53.01 | 2,154,921 | -0.17(-0.32%) |
Jan 21, 2011 | 53.71 | 53.82 | 53.11 | 53.17 | 2,586,135 | -0.35(-0.65%) |
Jan 20, 2011 | 52.83 | 53.54 | 52.81 | 53.52 | 3,303,943 | +0.57(+1.07%) |
Jan 19, 2011 | 52.58 | 52.96 | 52.37 | 52.96 | 3,047,816 | -0.04(-0.08%) |
Jan 18, 2011 | 52.74 | 53.23 | 52.18 | 53.00 | 4,511,696 | +0.40(+0.76%) |
Jan 14, 2011 | 52.23 | 52.67 | 51.90 | 52.60 | 2,099,052 | +0.29(+0.56%) |
Jan 13, 2011 | 52.36 | 52.58 | 52.06 | 52.31 | 2,801,105 | +0.45(+0.87%) |
Jan 12, 2011 | 52.12 | 52.40 | 51.78 | 51.86 | 1,629,817 | +0.24(+0.47%) |
Jan 11, 2011 | 51.76 | 52.00 | 51.45 | 51.62 | 2,626,001 | +0.05(+0.10%) |
Jan 10, 2011 | 51.98 | 51.98 | 51.33 | 51.56 | 2,636,432 | -0.60(-1.15%) |
Jan 07, 2011 | 51.97 | 52.38 | 51.72 | 52.17 | 4,580,352 | +0.63(+1.23%) |
Jan 06, 2011 | 51.03 | 52.15 | 50.85 | 51.53 | 2,803,240 | +0.38(+0.75%) |
Jan 05, 2011 | 50.68 | 51.31 | 50.59 | 51.15 | 3,285,170 | +0.23(+0.46%) |
Jan 04, 2011 | 50.88 | 51.01 | 50.31 | 50.92 | 3,261,599 | +0.20(+0.39%) |
Jan 03, 2011 | 50.90 | 51.12 | 50.62 | 50.72 | 3,822,620 | -0.68(-1.32%) |
Dec 31, 2010 | 51.14 | 51.67 | 50.89 | 51.41 | 2,008,305 | +0.14(+0.27%) |
Dec 30, 2010 | 51.10 | 51.51 | 50.94 | 51.27 | 1,912,358 | -0.04(-0.08%) |
Dec 29, 2010 | 51.51 | 51.75 | 51.27 | 51.31 | 1,929,128 | -0.14(-0.27%) |
Dec 28, 2010 | 51.51 | 51.61 | 51.03 | 51.45 | 1,802,402 | -0.06(-0.11%) |
Dec 27, 2010 | 51.31 | 51.67 | 51.09 | 51.51 | 1,483,684 | +0.06(+0.11%) |
Dec 23, 2010 | 50.98 | 51.68 | 50.93 | 51.45 | 1,692,368 | +0.36(+0.69%) |
Dec 22, 2010 | 51.08 | 51.09 | 50.78 | 51.09 | 1,263,916 | +0.25(+0.48%) |
Dec 21, 2010 | 50.84 | 51.23 | 50.72 | 50.85 | 1,733,523 | +0.13(+0.26%) |
Dec 20, 2010 | 50.99 | 51.05 | 50.44 | 50.72 | 2,366,965 | -0.20(-0.38%) |
Dec 17, 2010 | 50.94 | 51.07 | 50.51 | 50.91 | 4,055,041 | -0.10(-0.20%) |
Dec 16, 2010 | 50.54 | 51.06 | 50.21 | 51.01 | 2,326,687 | +0.78(+1.54%) |
Dec 15, 2010 | 50.49 | 50.70 | 50.17 | 50.24 | 2,326,998 | -0.46(-0.90%) |
Dec 14, 2010 | 50.12 | 50.99 | 50.12 | 50.70 | 3,775,196 | +0.42(+0.84%) |
Dec 13, 2010 | 50.50 | 50.59 | 49.65 | 50.28 | 3,539,320 | -0.12(-0.23%) |
Dec 10, 2010 | 49.92 | 50.51 | 49.83 | 50.39 | 2,737,157 | +0.49(+0.97%) |
Dec 09, 2010 | 49.92 | 50.12 | 49.23 | 49.91 | 3,221,783 | +0.30(+0.61%) |
Dec 08, 2010 | 49.78 | 49.82 | 49.20 | 49.60 | 2,115,618 | -0.19(-0.38%) |
Dec 07, 2010 | 49.50 | 50.08 | 49.36 | 49.79 | 3,286,470 | +0.80(+1.63%) |
Dec 06, 2010 | 48.96 | 49.12 | 48.51 | 48.99 | 2,758,526 | +0.04(+0.07%) |
Dec 03, 2010 | 48.94 | 49.17 | 48.74 | 48.96 | 2,545,939 | -0.16(-0.32%) |
Dec 02, 2010 | 49.15 | 49.55 | 48.81 | 49.12 | 2,890,243 | +0.13(+0.27%) |