Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 53.85 | 54.37 | 52.80 | 53.29 | 324,986 | -0.17(-0.32%) |
Feb 25, 2011 | 53.03 | 53.59 | 52.59 | 53.46 | 195,796 | +0.57(+1.07%) |
Feb 24, 2011 | 52.61 | 53.42 | 52.33 | 52.90 | 472,489 | +0.19(+0.36%) |
Feb 23, 2011 | 53.37 | 54.02 | 51.83 | 52.71 | 453,873 | -0.71(-1.32%) |
Feb 22, 2011 | 53.75 | 54.30 | 53.20 | 53.42 | 388,470 | -0.74(-1.38%) |
Feb 18, 2011 | 54.16 | 54.41 | 53.95 | 54.16 | 234,298 | +0.29(+0.54%) |
Feb 17, 2011 | 53.95 | 54.07 | 53.42 | 53.87 | 266,967 | -0.19(-0.35%) |
Feb 16, 2011 | 54.08 | 54.53 | 53.89 | 54.06 | 183,926 | +0.13(+0.24%) |
Feb 15, 2011 | 54.39 | 54.59 | 53.61 | 53.92 | 181,898 | -0.50(-0.92%) |
Feb 14, 2011 | 54.62 | 54.63 | 54.17 | 54.42 | 183,007 | -0.25(-0.47%) |
Feb 11, 2011 | 53.68 | 54.68 | 53.53 | 54.68 | 167,728 | +0.84(+1.56%) |
Feb 10, 2011 | 53.30 | 53.94 | 53.19 | 53.84 | 189,429 | +0.34(+0.63%) |
Feb 09, 2011 | 53.66 | 53.75 | 53.06 | 53.50 | 171,809 | -0.42(-0.79%) |
Feb 08, 2011 | 53.82 | 54.13 | 53.62 | 53.92 | 203,101 | +0.17(+0.32%) |
Feb 07, 2011 | 53.09 | 53.85 | 52.51 | 53.75 | 323,251 | +0.80(+1.51%) |
Feb 04, 2011 | 53.17 | 53.17 | 52.19 | 52.95 | 244,123 | -0.16(-0.30%) |
Feb 03, 2011 | 52.55 | 53.16 | 51.64 | 53.11 | 305,816 | +0.44(+0.84%) |
Feb 02, 2011 | 52.83 | 52.93 | 52.16 | 52.67 | 257,275 | -0.27(-0.52%) |
Feb 01, 2011 | 52.38 | 53.40 | 52.38 | 52.94 | 538,020 | +0.90(+1.72%) |
Jan 31, 2011 | 51.21 | 52.11 | 51.01 | 52.05 | 616,176 | +1.08(+2.13%) |
Jan 28, 2011 | 52.24 | 52.24 | 50.73 | 50.96 | 623,688 | -1.13(-2.17%) |
Jan 27, 2011 | 52.25 | 52.39 | 51.37 | 52.10 | 307,799 | -0.25(-0.47%) |
Jan 26, 2011 | 51.98 | 52.54 | 51.59 | 52.34 | 603,693 | +0.61(+1.18%) |
Jan 25, 2011 | 51.98 | 52.20 | 51.27 | 51.73 | 405,418 | -0.53(-1.01%) |
Jan 24, 2011 | 52.12 | 52.65 | 51.87 | 52.26 | 548,930 | +0.19(+0.36%) |
Jan 21, 2011 | 52.42 | 52.75 | 51.63 | 52.07 | 405,100 | -0.09(-0.18%) |
Jan 20, 2011 | 52.05 | 52.57 | 51.75 | 52.16 | 800,327 | -0.09(-0.18%) |
Jan 19, 2011 | 52.38 | 52.93 | 52.19 | 52.26 | 690,798 | -0.25(-0.48%) |
Jan 18, 2011 | 51.86 | 52.51 | 51.81 | 52.51 | 399,306 | +0.50(+0.96%) |
Jan 14, 2011 | 51.66 | 52.30 | 51.53 | 52.01 | 331,839 | +0.17(+0.33%) |
Jan 13, 2011 | 51.91 | 51.91 | 51.54 | 51.84 | 660,157 | -0.05(-0.09%) |
Jan 12, 2011 | 52.35 | 52.49 | 51.73 | 51.89 | 586,190 | -0.08(-0.14%) |
Jan 11, 2011 | 51.59 | 52.74 | 51.02 | 51.96 | 705,332 | -0.75(-1.43%) |
Jan 10, 2011 | 54.54 | 54.54 | 49.11 | 52.72 | 1,901,470 | -3.51(-6.24%) |
Jan 07, 2011 | 56.55 | 57.13 | 55.40 | 56.22 | 408,557 | -0.24(-0.43%) |
Jan 06, 2011 | 55.04 | 56.55 | 54.90 | 56.47 | 524,407 | +1.53(+2.79%) |
Jan 05, 2011 | 54.98 | 55.38 | 54.78 | 54.94 | 318,925 | -0.21(-0.38%) |
Jan 04, 2011 | 55.87 | 55.90 | 54.95 | 55.14 | 471,141 | -0.70(-1.25%) |
Jan 03, 2011 | 54.67 | 56.16 | 54.67 | 55.84 | 581,212 | +1.59(+2.93%) |
Dec 31, 2010 | 55.07 | 55.27 | 54.24 | 54.25 | 352,665 | -0.99(-1.79%) |
Dec 30, 2010 | 55.21 | 55.90 | 55.19 | 55.24 | 146,351 | -0.23(-0.41%) |
Dec 29, 2010 | 55.45 | 55.73 | 55.30 | 55.46 | 281,949 | -0.01(-0.02%) |
Dec 28, 2010 | 55.97 | 55.97 | 55.44 | 55.47 | 214,712 | -0.35(-0.62%) |
Dec 27, 2010 | 55.39 | 55.88 | 55.24 | 55.82 | 280,314 | +0.26(+0.47%) |
Dec 23, 2010 | 56.01 | 56.08 | 55.48 | 55.56 | 236,302 | -0.44(-0.79%) |
Dec 22, 2010 | 56.20 | 56.53 | 55.78 | 56.00 | 365,130 | -0.20(-0.35%) |
Dec 21, 2010 | 56.10 | 56.35 | 56.07 | 56.20 | 202,845 | +0.28(+0.50%) |
Dec 20, 2010 | 56.28 | 56.28 | 55.78 | 55.91 | 277,051 | -0.27(-0.49%) |
Dec 17, 2010 | 55.44 | 56.56 | 55.24 | 56.19 | 845,370 | +0.84(+1.51%) |
Dec 16, 2010 | 55.42 | 56.00 | 55.34 | 55.35 | 679,615 | +0.05(+0.08%) |
Dec 15, 2010 | 55.73 | 56.25 | 55.18 | 55.30 | 481,977 | -0.56(-1.01%) |
Dec 14, 2010 | 56.18 | 56.27 | 55.78 | 55.87 | 272,807 | -0.10(-0.18%) |
Dec 13, 2010 | 56.77 | 56.95 | 55.84 | 55.97 | 329,379 | -0.55(-0.98%) |
Dec 10, 2010 | 55.44 | 56.67 | 55.21 | 56.53 | 212,631 | +1.28(+2.32%) |
Dec 09, 2010 | 55.36 | 55.57 | 55.06 | 55.25 | 317,249 | +0.34(+0.62%) |
Dec 08, 2010 | 55.94 | 56.02 | 54.88 | 54.91 | 435,316 | -1.11(-1.98%) |
Dec 07, 2010 | 55.58 | 56.56 | 55.58 | 56.02 | 521,339 | +0.89(+1.62%) |
Dec 06, 2010 | 53.71 | 55.43 | 53.71 | 55.12 | 376,822 | +1.31(+2.43%) |
Dec 03, 2010 | 52.94 | 53.95 | 52.85 | 53.82 | 350,009 | +0.61(+1.15%) |
Dec 02, 2010 | 53.21 | 53.46 | 52.73 | 53.20 | 687,045 | +0.09(+0.18%) |