Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 52.23 | 53.18 | 52.23 | 53.05 | 16,157,092 | +0.87(+1.67%) |
Feb 25, 2011 | 52.50 | 52.81 | 52.16 | 52.18 | 9,282,521 | -0.11(-0.21%) |
Feb 24, 2011 | 52.13 | 52.37 | 51.83 | 52.29 | 10,505,877 | +0.01(+0.03%) |
Feb 23, 2011 | 52.82 | 53.15 | 51.86 | 52.28 | 10,117,332 | -0.35(-0.67%) |
Feb 22, 2011 | 52.80 | 53.15 | 52.51 | 52.63 | 10,117,031 | -0.30(-0.56%) |
Feb 18, 2011 | 52.90 | 53.06 | 52.40 | 52.93 | 7,834,256 | +0.10(+0.20%) |
Feb 17, 2011 | 52.78 | 52.93 | 52.63 | 52.83 | 6,239,876 | -0.03(-0.05%) |
Feb 16, 2011 | 53.03 | 53.08 | 52.67 | 52.85 | 5,838,202 | -0.09(-0.17%) |
Feb 15, 2011 | 52.75 | 53.08 | 52.70 | 52.94 | 5,498,625 | -0.06(-0.12%) |
Feb 14, 2011 | 52.89 | 53.15 | 52.72 | 53.01 | 6,491,612 | +0.07(+0.13%) |
Feb 11, 2011 | 52.70 | 53.00 | 52.50 | 52.94 | 6,614,010 | +0.26(+0.50%) |
Feb 10, 2011 | 52.83 | 53.07 | 52.51 | 52.67 | 7,820,178 | -0.12(-0.22%) |
Feb 09, 2011 | 52.49 | 52.83 | 52.27 | 52.79 | 8,409,467 | +0.40(+0.76%) |
Feb 08, 2011 | 51.71 | 52.82 | 51.59 | 52.39 | 17,057,514 | +1.33(+2.60%) |
Feb 07, 2011 | 51.54 | 51.69 | 50.96 | 51.07 | 16,713,969 | -0.42(-0.81%) |
Feb 04, 2011 | 51.26 | 51.80 | 51.20 | 51.48 | 13,958,470 | -0.11(-0.22%) |
Feb 03, 2011 | 51.34 | 51.64 | 51.32 | 51.59 | 16,003,689 | +0.40(+0.77%) |
Feb 02, 2011 | 51.09 | 51.28 | 50.81 | 51.20 | 8,402,850 | +0.12(+0.23%) |
Feb 01, 2011 | 51.60 | 51.63 | 50.89 | 51.08 | 12,184,786 | -0.14(-0.27%) |
Jan 31, 2011 | 51.31 | 51.44 | 51.00 | 51.22 | 9,165,472 | +0.27(+0.53%) |
Jan 28, 2011 | 51.71 | 51.96 | 50.79 | 50.95 | 13,057,855 | -0.74(-1.44%) |
Jan 27, 2011 | 52.44 | 52.46 | 51.69 | 51.69 | 10,954,379 | -0.57(-1.09%) |
Jan 26, 2011 | 52.55 | 52.64 | 52.25 | 52.26 | 9,593,526 | -0.22(-0.41%) |
Jan 25, 2011 | 52.41 | 52.62 | 52.14 | 52.48 | 10,015,044 | +0.08(+0.16%) |
Jan 24, 2011 | 51.62 | 52.74 | 51.55 | 52.39 | 23,568,122 | +0.24(+0.47%) |
Jan 21, 2011 | 52.67 | 52.67 | 51.89 | 52.15 | 14,136,991 | -0.10(-0.20%) |
Jan 20, 2011 | 52.42 | 52.66 | 51.92 | 52.26 | 11,927,979 | -0.13(-0.25%) |
Jan 19, 2011 | 52.21 | 52.45 | 51.97 | 52.39 | 15,388,414 | +0.47(+0.90%) |
Jan 18, 2011 | 51.90 | 52.39 | 51.66 | 51.92 | 16,150,083 | +0.43(+0.84%) |
Jan 14, 2011 | 50.34 | 51.53 | 50.16 | 51.49 | 15,204,943 | +0.97(+1.91%) |
Jan 13, 2011 | 51.06 | 51.14 | 50.38 | 50.52 | 20,873,728 | -0.65(-1.28%) |
Jan 12, 2011 | 51.71 | 51.71 | 51.07 | 51.18 | 14,927,545 | -0.20(-0.39%) |
Jan 11, 2011 | 51.34 | 51.79 | 51.15 | 51.38 | 12,455,593 | +0.24(+0.46%) |
Jan 10, 2011 | 51.62 | 51.77 | 51.12 | 51.14 | 16,311,818 | -0.56(-1.09%) |
Jan 07, 2011 | 51.69 | 51.85 | 51.16 | 51.71 | 16,214,376 | +0.11(+0.22%) |
Jan 06, 2011 | 52.07 | 52.10 | 51.50 | 51.59 | 16,852,818 | -0.40(-0.76%) |
Jan 05, 2011 | 51.92 | 52.07 | 51.66 | 51.99 | 25,756,106 | +0.33(+0.63%) |
Jan 04, 2011 | 52.66 | 52.78 | 51.53 | 51.66 | 52,457,884 | -1.78(-3.33%) |
Jan 03, 2011 | 53.60 | 53.94 | 53.26 | 53.44 | 11,529,664 | +0.08(+0.14%) |
Dec 31, 2010 | 53.33 | 53.44 | 53.08 | 53.37 | 3,574,263 | +0.00(+0.00%) |
Dec 30, 2010 | 53.44 | 53.57 | 53.20 | 53.37 | 3,689,225 | -0.16(-0.30%) |
Dec 29, 2010 | 53.36 | 53.88 | 53.28 | 53.53 | 5,156,433 | +0.39(+0.73%) |
Dec 28, 2010 | 53.15 | 53.26 | 52.80 | 53.14 | 4,261,953 | +0.00(+0.00%) |
Dec 27, 2010 | 53.35 | 53.36 | 53.00 | 53.14 | 3,757,672 | -0.37(-0.69%) |
Dec 23, 2010 | 53.54 | 53.61 | 53.37 | 53.51 | 4,122,469 | -0.03(-0.06%) |
Dec 22, 2010 | 53.56 | 53.79 | 53.47 | 53.54 | 5,060,126 | +0.10(+0.20%) |
Dec 21, 2010 | 53.63 | 53.63 | 53.19 | 53.44 | 6,169,758 | -0.04(-0.08%) |
Dec 20, 2010 | 53.50 | 53.58 | 53.41 | 53.48 | 6,826,141 | +0.08(+0.14%) |
Dec 17, 2010 | 53.33 | 53.51 | 53.27 | 53.40 | 12,954,306 | +0.07(+0.13%) |
Dec 16, 2010 | 53.67 | 53.67 | 53.21 | 53.33 | 9,325,497 | -0.19(-0.35%) |
Dec 15, 2010 | 53.69 | 53.85 | 53.47 | 53.52 | 8,810,718 | -0.09(-0.17%) |
Dec 14, 2010 | 53.57 | 53.79 | 53.47 | 53.61 | 8,689,501 | +0.00(+0.00%) |
Dec 13, 2010 | 54.05 | 54.06 | 53.59 | 53.61 | 9,969,181 | -0.31(-0.58%) |
Dec 10, 2010 | 53.99 | 54.12 | 53.76 | 53.92 | 7,653,553 | -0.03(-0.06%) |
Dec 09, 2010 | 55.06 | 55.07 | 53.85 | 53.96 | 15,236,441 | -0.79(-1.44%) |
Dec 08, 2010 | 54.81 | 54.89 | 54.31 | 54.74 | 13,457,315 | -1.11(-1.99%) |
Dec 07, 2010 | 55.59 | 56.27 | 55.55 | 55.86 | 11,128,532 | +0.47(+0.84%) |
Dec 06, 2010 | 55.40 | 55.58 | 55.20 | 55.39 | 4,478,410 | -0.06(-0.11%) |
Dec 03, 2010 | 55.14 | 55.47 | 54.96 | 55.45 | 5,197,891 | +0.26(+0.48%) |
Dec 02, 2010 | 55.25 | 55.38 | 55.08 | 55.19 | 7,184,298 | +0.06(+0.11%) |