Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 52.86 | 53.34 | 52.75 | 53.16 | 4,309,236 | +0.25(+0.47%) |
Feb 25, 2011 | 52.80 | 53.14 | 52.55 | 52.91 | 2,283,653 | +0.22(+0.42%) |
Feb 24, 2011 | 51.84 | 53.14 | 51.84 | 52.69 | 3,230,004 | +0.34(+0.66%) |
Feb 23, 2011 | 53.50 | 53.52 | 52.32 | 52.35 | 2,345,789 | -1.12(-2.10%) |
Feb 22, 2011 | 54.38 | 54.54 | 53.35 | 53.47 | 2,660,800 | -1.46(-2.65%) |
Feb 18, 2011 | 54.68 | 55.24 | 54.63 | 54.93 | 2,358,275 | +0.46(+0.84%) |
Feb 17, 2011 | 52.59 | 54.58 | 52.27 | 54.47 | 2,427,152 | +0.03(+0.05%) |
Feb 16, 2011 | 53.99 | 54.91 | 53.82 | 54.44 | 1,969,400 | +0.52(+0.97%) |
Feb 15, 2011 | 54.44 | 54.50 | 53.70 | 53.92 | 1,911,330 | -0.50(-0.93%) |
Feb 14, 2011 | 54.60 | 54.99 | 54.35 | 54.43 | 2,640,213 | -0.67(-1.21%) |
Feb 11, 2011 | 54.21 | 55.17 | 54.04 | 55.09 | 2,005,922 | +0.81(+1.49%) |
Feb 10, 2011 | 54.11 | 54.42 | 54.02 | 54.28 | 2,262,655 | +0.05(+0.09%) |
Feb 09, 2011 | 53.22 | 54.24 | 53.16 | 54.23 | 3,270,220 | +1.02(+1.91%) |
Feb 08, 2011 | 53.25 | 53.45 | 52.85 | 53.22 | 2,459,177 | -0.14(-0.27%) |
Feb 07, 2011 | 53.42 | 53.49 | 52.71 | 53.36 | 3,009,978 | +0.07(+0.13%) |
Feb 04, 2011 | 53.41 | 53.50 | 52.57 | 53.29 | 2,871,570 | +0.01(+0.02%) |
Feb 03, 2011 | 53.17 | 53.55 | 52.60 | 53.28 | 2,727,410 | -0.10(-0.20%) |
Feb 02, 2011 | 53.80 | 54.20 | 53.11 | 53.39 | 4,335,628 | -1.29(-2.35%) |
Feb 01, 2011 | 54.77 | 55.39 | 54.20 | 54.67 | 3,990,233 | +0.13(+0.24%) |
Jan 31, 2011 | 54.09 | 54.59 | 53.93 | 54.54 | 2,092,232 | +0.25(+0.46%) |
Jan 28, 2011 | 55.02 | 55.32 | 54.03 | 54.29 | 3,023,538 | -0.80(-1.45%) |
Jan 27, 2011 | 54.88 | 55.19 | 54.68 | 55.09 | 2,436,335 | +0.27(+0.49%) |
Jan 26, 2011 | 54.32 | 54.98 | 54.16 | 54.83 | 3,389,562 | +0.63(+1.16%) |
Jan 25, 2011 | 53.54 | 54.38 | 53.42 | 54.20 | 2,579,224 | +0.52(+0.98%) |
Jan 24, 2011 | 53.02 | 54.01 | 52.93 | 53.67 | 2,132,597 | +0.81(+1.53%) |
Jan 21, 2011 | 53.04 | 53.43 | 52.75 | 52.86 | 2,172,312 | +0.21(+0.40%) |
Jan 20, 2011 | 53.05 | 53.28 | 52.19 | 52.65 | 3,625,161 | -0.75(-1.41%) |
Jan 19, 2011 | 53.91 | 54.05 | 53.06 | 53.41 | 2,325,208 | -0.71(-1.32%) |
Jan 18, 2011 | 53.83 | 54.33 | 53.83 | 54.12 | 3,172,745 | +0.17(+0.32%) |
Jan 14, 2011 | 53.63 | 53.98 | 53.20 | 53.95 | 2,530,332 | +0.10(+0.19%) |
Jan 13, 2011 | 53.88 | 54.13 | 53.60 | 53.84 | 1,773,588 | -0.10(-0.18%) |
Jan 12, 2011 | 53.79 | 54.21 | 53.61 | 53.94 | 2,236,602 | +0.55(+1.03%) |
Jan 11, 2011 | 53.76 | 54.15 | 53.28 | 53.39 | 2,492,896 | -0.08(-0.14%) |
Jan 10, 2011 | 53.34 | 53.93 | 53.17 | 53.46 | 1,976,936 | -0.22(-0.41%) |
Jan 07, 2011 | 53.81 | 53.88 | 53.33 | 53.68 | 1,679,921 | -0.20(-0.37%) |
Jan 06, 2011 | 54.02 | 54.09 | 53.65 | 53.88 | 2,472,907 | +0.06(+0.11%) |
Jan 05, 2011 | 53.72 | 53.92 | 53.40 | 53.83 | 2,798,804 | -0.19(-0.35%) |
Jan 04, 2011 | 53.82 | 54.08 | 53.53 | 54.02 | 3,264,641 | +0.23(+0.43%) |
Jan 03, 2011 | 52.99 | 53.84 | 52.92 | 53.79 | 2,537,266 | +1.07(+2.02%) |
Dec 31, 2010 | 52.97 | 52.98 | 52.62 | 52.72 | 946,720 | -0.30(-0.56%) |
Dec 30, 2010 | 52.87 | 53.13 | 52.71 | 53.02 | 1,107,818 | -0.07(-0.13%) |
Dec 29, 2010 | 52.73 | 53.33 | 52.51 | 53.08 | 1,446,526 | +0.52(+1.00%) |
Dec 28, 2010 | 53.20 | 53.24 | 52.56 | 52.56 | 1,808,009 | -0.60(-1.13%) |
Dec 27, 2010 | 53.04 | 53.44 | 52.60 | 53.16 | 1,020,483 | +0.05(+0.09%) |
Dec 23, 2010 | 52.65 | 53.13 | 52.65 | 53.11 | 1,335,285 | +0.22(+0.41%) |
Dec 22, 2010 | 52.83 | 53.00 | 52.67 | 52.89 | 1,392,820 | +0.01(+0.02%) |
Dec 21, 2010 | 52.95 | 53.09 | 52.67 | 52.88 | 1,187,058 | -0.01(-0.02%) |
Dec 20, 2010 | 53.00 | 53.08 | 52.47 | 52.89 | 3,107,152 | -0.23(-0.43%) |
Dec 17, 2010 | 52.65 | 53.22 | 52.14 | 53.12 | 4,059,777 | +0.39(+0.74%) |
Dec 16, 2010 | 52.71 | 52.79 | 52.22 | 52.73 | 2,875,439 | +0.00(+0.00%) |
Dec 15, 2010 | 52.10 | 53.53 | 51.59 | 52.73 | 4,351,650 | +0.25(+0.47%) |
Dec 14, 2010 | 53.25 | 53.57 | 52.44 | 52.48 | 3,479,909 | -0.43(-0.81%) |
Dec 13, 2010 | 52.35 | 53.06 | 51.72 | 52.91 | 8,596,837 | +2.40(+4.75%) |
Dec 10, 2010 | 50.05 | 50.76 | 49.61 | 50.51 | 2,492,462 | +0.96(+1.94%) |
Dec 09, 2010 | 49.74 | 49.78 | 49.04 | 49.55 | 3,172,913 | -0.07(-0.13%) |
Dec 08, 2010 | 49.84 | 50.00 | 49.30 | 49.62 | 1,615,514 | -0.22(-0.44%) |
Dec 07, 2010 | 50.30 | 50.42 | 49.74 | 49.84 | 1,865,411 | -0.11(-0.23%) |
Dec 06, 2010 | 50.19 | 50.24 | 49.72 | 49.95 | 1,607,583 | -0.38(-0.76%) |
Dec 03, 2010 | 49.73 | 50.36 | 49.57 | 50.33 | 2,438,979 | +0.33(+0.67%) |
Dec 02, 2010 | 49.06 | 50.10 | 48.93 | 50.00 | 2,198,181 | +0.90(+1.84%) |