Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 54.18 | 54.49 | 53.46 | 53.64 | 49,625 | -0.29(-0.54%) |
Feb 25, 2011 | 53.42 | 54.09 | 53.40 | 53.93 | 63,609 | +0.63(+1.18%) |
Feb 24, 2011 | 53.15 | 54.26 | 53.15 | 53.30 | 80,054 | +0.13(+0.24%) |
Feb 23, 2011 | 53.67 | 54.19 | 53.16 | 53.17 | 70,577 | -0.73(-1.35%) |
Feb 22, 2011 | 54.25 | 54.50 | 53.69 | 53.90 | 68,321 | -0.60(-1.10%) |
Feb 18, 2011 | 55.00 | 55.03 | 54.50 | 54.50 | 32,783 | -0.53(-0.96%) |
Feb 17, 2011 | 54.89 | 55.12 | 54.81 | 55.03 | 31,374 | -0.02(-0.04%) |
Feb 16, 2011 | 54.85 | 55.19 | 54.77 | 55.05 | 66,510 | +0.23(+0.42%) |
Feb 15, 2011 | 55.01 | 55.01 | 54.57 | 54.82 | 33,621 | -0.03(-0.05%) |
Feb 14, 2011 | 54.50 | 55.07 | 54.36 | 54.85 | 54,764 | +0.32(+0.59%) |
Feb 11, 2011 | 54.65 | 54.65 | 53.98 | 54.53 | 82,848 | +0.04(+0.07%) |
Feb 10, 2011 | 55.39 | 55.39 | 54.16 | 54.49 | 90,712 | -0.95(-1.71%) |
Feb 09, 2011 | 55.50 | 55.83 | 55.15 | 55.44 | 76,747 | +0.00(+0.00%) |
Feb 08, 2011 | 54.32 | 55.87 | 54.32 | 55.44 | 106,496 | +0.54(+0.98%) |
Feb 07, 2011 | 54.72 | 55.00 | 54.06 | 54.90 | 46,760 | +0.48(+0.88%) |
Feb 04, 2011 | 54.02 | 54.74 | 53.81 | 54.42 | 24,672 | +0.39(+0.72%) |
Feb 03, 2011 | 54.00 | 54.03 | 53.60 | 54.03 | 130,146 | -0.09(-0.17%) |
Feb 02, 2011 | 53.27 | 54.17 | 53.10 | 54.12 | 90,724 | +0.85(+1.60%) |
Feb 01, 2011 | 53.26 | 53.69 | 52.95 | 53.27 | 28,913 | +0.17(+0.32%) |
Jan 31, 2011 | 52.75 | 53.66 | 52.75 | 53.10 | 53,297 | +0.49(+0.93%) |
Jan 28, 2011 | 52.82 | 52.99 | 52.45 | 52.61 | 61,682 | -0.04(-0.08%) |
Jan 27, 2011 | 52.95 | 53.00 | 52.52 | 52.65 | 51,400 | -0.36(-0.68%) |
Jan 26, 2011 | 52.49 | 53.08 | 52.13 | 53.01 | 93,399 | +0.58(+1.11%) |
Jan 25, 2011 | 52.20 | 52.45 | 52.00 | 52.43 | 70,024 | +0.24(+0.46%) |
Jan 24, 2011 | 52.00 | 52.27 | 50.75 | 52.19 | 82,772 | +0.57(+1.10%) |
Jan 21, 2011 | 51.20 | 52.74 | 50.91 | 51.62 | 170,082 | +1.23(+2.44%) |
Jan 20, 2011 | 50.00 | 50.40 | 49.85 | 50.39 | 47,836 | +0.39(+0.78%) |
Jan 19, 2011 | 50.29 | 50.67 | 50.00 | 50.00 | 24,203 | -0.44(-0.87%) |
Jan 18, 2011 | 50.91 | 51.00 | 50.44 | 50.44 | 71,178 | -0.17(-0.34%) |
Jan 17, 2011 | 50.50 | 50.93 | 50.26 | 50.61 | 38,216 | -0.45(-0.88%) |
Jan 14, 2011 | 49.40 | 51.38 | 49.39 | 51.06 | 117,824 | +1.66(+3.36%) |
Jan 13, 2011 | 49.21 | 49.48 | 49.00 | 49.40 | 36,397 | +0.28(+0.57%) |
Jan 12, 2011 | 49.14 | 49.38 | 48.97 | 49.12 | 86,407 | -0.03(-0.06%) |
Jan 11, 2011 | 48.80 | 49.30 | 48.80 | 49.15 | 49,812 | +0.35(+0.72%) |
Jan 10, 2011 | 49.25 | 49.37 | 48.70 | 48.80 | 166,767 | -0.50(-1.01%) |
Jan 07, 2011 | 48.98 | 49.30 | 48.85 | 49.30 | 44,313 | +0.33(+0.67%) |
Jan 06, 2011 | 48.70 | 49.00 | 48.70 | 48.97 | 35,553 | +0.24(+0.49%) |
Jan 05, 2011 | 48.43 | 48.94 | 48.30 | 48.73 | 27,511 | +0.20(+0.41%) |
Jan 04, 2011 | 48.24 | 48.97 | 48.22 | 48.53 | 36,649 | +0.47(+0.98%) |
Dec 31, 2010 | 48.27 | 48.45 | 48.06 | 48.06 | 16,685 | -0.14(-0.29%) |
Dec 30, 2010 | 48.22 | 48.44 | 48.07 | 48.20 | 17,017 | -0.16(-0.33%) |
Dec 29, 2010 | 48.75 | 48.79 | 48.35 | 48.36 | 36,436 | -0.39(-0.80%) |
Dec 24, 2010 | 48.68 | 49.00 | 48.68 | 48.75 | 7,041 | -0.05(-0.10%) |
Dec 23, 2010 | 48.61 | 48.88 | 48.60 | 48.80 | 21,080 | +0.00(+0.00%) |
Dec 22, 2010 | 48.65 | 48.90 | 48.50 | 48.80 | 21,666 | +0.29(+0.60%) |
Dec 21, 2010 | 48.02 | 48.95 | 48.02 | 48.51 | 49,505 | +0.51(+1.06%) |
Dec 20, 2010 | 47.98 | 48.62 | 47.95 | 48.00 | 86,598 | +0.12(+0.25%) |
Dec 17, 2010 | 49.09 | 49.09 | 47.80 | 47.88 | 152,682 | -1.02(-2.09%) |
Dec 16, 2010 | 49.20 | 49.97 | 48.76 | 48.90 | 212,225 | -0.26(-0.53%) |
Dec 15, 2010 | 48.25 | 49.16 | 48.13 | 49.16 | 164,105 | +0.91(+1.89%) |
Dec 14, 2010 | 46.48 | 48.29 | 46.38 | 48.25 | 191,204 | +1.80(+3.88%) |
Dec 13, 2010 | 45.80 | 46.50 | 45.50 | 46.45 | 175,984 | +0.83(+1.82%) |
Dec 10, 2010 | 45.85 | 45.85 | 45.51 | 45.62 | 130,263 | -0.08(-0.18%) |
Dec 09, 2010 | 46.00 | 46.00 | 45.70 | 45.70 | 104,095 | +0.10(+0.22%) |
Dec 08, 2010 | 46.00 | 46.38 | 45.60 | 45.60 | 103,986 | +0.20(+0.44%) |
Dec 07, 2010 | 45.65 | 45.73 | 45.03 | 45.40 | 63,359 | -0.25(-0.55%) |
Dec 06, 2010 | 45.26 | 45.65 | 45.26 | 45.65 | 48,152 | +0.00(+0.00%) |
Dec 03, 2010 | 45.71 | 45.99 | 45.25 | 45.65 | 55,026 | -0.05(-0.11%) |
Dec 02, 2010 | 46.00 | 46.22 | 45.70 | 45.70 | 39,538 | -0.53(-1.15%) |