Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 52.97 | 52.97 | 51.85 | 52.19 | 61,471 | -0.52(-0.98%) |
Feb 25, 2011 | 51.60 | 52.88 | 51.02 | 52.71 | 91,841 | +1.14(+2.22%) |
Feb 24, 2011 | 51.87 | 53.30 | 51.32 | 51.57 | 96,509 | -0.30(-0.58%) |
Feb 23, 2011 | 52.70 | 53.22 | 51.68 | 51.87 | 59,453 | -0.62(-1.18%) |
Feb 22, 2011 | 53.09 | 53.85 | 52.13 | 52.49 | 45,778 | -1.27(-2.37%) |
Feb 18, 2011 | 53.65 | 54.19 | 52.87 | 53.76 | 76,890 | +0.52(+0.99%) |
Feb 17, 2011 | 52.88 | 53.61 | 52.73 | 53.23 | 36,778 | +0.48(+0.91%) |
Feb 16, 2011 | 51.84 | 52.82 | 51.71 | 52.75 | 29,598 | +0.90(+1.74%) |
Feb 15, 2011 | 51.93 | 52.47 | 51.85 | 51.85 | 58,540 | -0.15(-0.28%) |
Feb 14, 2011 | 51.94 | 52.41 | 51.59 | 52.00 | 33,966 | -0.15(-0.30%) |
Feb 11, 2011 | 51.69 | 52.61 | 51.28 | 52.15 | 66,981 | -0.21(-0.39%) |
Feb 10, 2011 | 51.10 | 52.76 | 50.74 | 52.36 | 148,332 | +0.27(+0.51%) |
Feb 09, 2011 | 52.51 | 52.51 | 51.68 | 52.09 | 14,101 | -0.72(-1.37%) |
Feb 08, 2011 | 52.42 | 52.92 | 52.41 | 52.81 | 42,803 | +0.21(+0.39%) |
Feb 07, 2011 | 52.07 | 52.96 | 52.03 | 52.61 | 17,103 | +0.58(+1.11%) |
Feb 04, 2011 | 52.44 | 52.46 | 51.85 | 52.03 | 18,802 | -0.26(-0.49%) |
Feb 03, 2011 | 51.78 | 52.63 | 51.30 | 52.29 | 32,825 | +0.60(+1.16%) |
Feb 02, 2011 | 51.75 | 52.18 | 51.47 | 51.69 | 19,331 | -0.07(-0.13%) |
Feb 01, 2011 | 51.60 | 52.00 | 51.51 | 51.76 | 55,623 | +0.40(+0.77%) |
Jan 31, 2011 | 52.94 | 52.94 | 51.32 | 51.36 | 62,442 | -1.01(-1.94%) |
Jan 28, 2011 | 54.42 | 54.74 | 52.36 | 52.37 | 49,446 | -2.05(-3.76%) |
Jan 27, 2011 | 53.86 | 54.94 | 53.86 | 54.42 | 63,047 | +0.40(+0.73%) |
Jan 26, 2011 | 53.37 | 54.32 | 53.06 | 54.02 | 24,723 | +0.76(+1.42%) |
Jan 25, 2011 | 52.80 | 53.60 | 52.71 | 53.27 | 57,782 | +0.09(+0.18%) |
Jan 24, 2011 | 52.85 | 53.43 | 52.61 | 53.17 | 56,252 | +0.47(+0.90%) |
Jan 21, 2011 | 52.19 | 53.41 | 52.10 | 52.70 | 77,683 | +1.08(+2.10%) |
Jan 20, 2011 | 51.81 | 52.21 | 51.61 | 51.62 | 42,520 | -0.48(-0.92%) |
Jan 19, 2011 | 53.08 | 53.32 | 52.01 | 52.10 | 77,996 | -0.98(-1.85%) |
Jan 18, 2011 | 53.47 | 53.52 | 52.94 | 53.08 | 82,631 | -0.40(-0.74%) |
Jan 14, 2011 | 52.92 | 53.52 | 52.92 | 53.47 | 21,104 | +0.58(+1.11%) |
Jan 13, 2011 | 53.41 | 53.55 | 52.64 | 52.89 | 17,936 | -0.40(-0.76%) |
Jan 12, 2011 | 52.93 | 53.82 | 52.57 | 53.29 | 32,716 | +1.02(+1.96%) |
Jan 11, 2011 | 52.03 | 52.37 | 51.72 | 52.27 | 23,756 | +0.65(+1.27%) |
Jan 10, 2011 | 51.69 | 52.09 | 50.96 | 51.62 | 57,481 | -0.22(-0.43%) |
Jan 07, 2011 | 52.49 | 52.72 | 50.82 | 51.84 | 122,465 | -0.46(-0.87%) |
Jan 06, 2011 | 53.16 | 53.16 | 52.14 | 52.30 | 31,257 | -0.74(-1.39%) |
Jan 05, 2011 | 53.10 | 53.30 | 52.75 | 53.04 | 66,204 | +0.01(+0.02%) |
Jan 04, 2011 | 54.59 | 54.59 | 52.12 | 53.03 | 47,736 | -1.19(-2.19%) |
Jan 03, 2011 | 53.84 | 55.00 | 53.68 | 54.21 | 56,962 | +1.08(+2.04%) |
Dec 31, 2010 | 54.02 | 54.31 | 53.11 | 53.13 | 52,512 | -1.13(-2.09%) |
Dec 30, 2010 | 54.49 | 54.79 | 54.15 | 54.27 | 14,395 | -0.15(-0.27%) |
Dec 29, 2010 | 54.83 | 54.83 | 54.15 | 54.41 | 17,381 | -0.16(-0.30%) |
Dec 28, 2010 | 54.66 | 55.13 | 53.82 | 54.58 | 94,623 | -0.10(-0.19%) |
Dec 27, 2010 | 54.37 | 55.38 | 53.72 | 54.68 | 97,057 | +0.40(+0.73%) |
Dec 23, 2010 | 54.46 | 54.73 | 54.15 | 54.28 | 15,468 | +0.03(+0.05%) |
Dec 22, 2010 | 53.95 | 54.76 | 53.49 | 54.26 | 69,859 | +0.64(+1.19%) |
Dec 21, 2010 | 54.04 | 54.04 | 53.28 | 53.62 | 27,292 | +0.05(+0.10%) |
Dec 20, 2010 | 54.54 | 54.93 | 53.48 | 53.57 | 75,034 | -0.52(-0.95%) |
Dec 17, 2010 | 53.62 | 54.57 | 52.46 | 54.09 | 180,670 | +0.58(+1.08%) |
Dec 16, 2010 | 53.07 | 53.94 | 52.66 | 53.51 | 44,968 | +0.74(+1.40%) |
Dec 15, 2010 | 52.98 | 53.56 | 52.67 | 52.77 | 40,506 | -0.09(-0.18%) |
Dec 14, 2010 | 53.86 | 53.86 | 52.69 | 52.86 | 39,672 | -0.58(-1.08%) |
Dec 13, 2010 | 55.06 | 55.54 | 53.29 | 53.44 | 45,205 | -1.27(-2.33%) |
Dec 10, 2010 | 53.61 | 54.77 | 53.35 | 54.71 | 30,822 | +1.36(+2.55%) |
Dec 09, 2010 | 53.59 | 53.59 | 53.02 | 53.35 | 37,288 | +0.40(+0.76%) |
Dec 08, 2010 | 53.77 | 53.85 | 52.95 | 52.95 | 33,057 | -0.42(-0.79%) |
Dec 07, 2010 | 53.37 | 54.06 | 53.24 | 53.37 | 29,437 | +0.70(+1.32%) |
Dec 06, 2010 | 52.85 | 52.85 | 52.37 | 52.67 | 30,625 | -0.17(-0.33%) |
Dec 03, 2010 | 51.96 | 52.97 | 51.63 | 52.85 | 30,454 | +0.50(+0.95%) |
Dec 02, 2010 | 52.10 | 52.44 | 51.72 | 52.35 | 44,764 | +0.45(+0.86%) |