Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 61.35 | 61.94 | 61.27 | 61.70 | 1,739,523 | +0.59(+0.96%) |
Feb 25, 2011 | 60.75 | 61.54 | 60.46 | 61.11 | 2,319,745 | +0.72(+1.19%) |
Feb 24, 2011 | 59.18 | 60.50 | 58.70 | 60.40 | 2,949,844 | +1.37(+2.32%) |
Feb 23, 2011 | 59.98 | 60.41 | 58.19 | 59.03 | 2,419,111 | -1.30(-2.16%) |
Feb 22, 2011 | 61.39 | 61.75 | 60.21 | 60.33 | 1,791,446 | -1.58(-2.55%) |
Feb 18, 2011 | 61.20 | 62.49 | 61.14 | 61.91 | 2,237,810 | +0.93(+1.52%) |
Feb 17, 2011 | 60.27 | 61.02 | 60.12 | 60.98 | 1,234,119 | +0.83(+1.38%) |
Feb 16, 2011 | 60.04 | 60.51 | 59.82 | 60.15 | 1,269,118 | +0.55(+0.93%) |
Feb 15, 2011 | 59.47 | 59.70 | 59.21 | 59.60 | 1,459,272 | -0.19(-0.31%) |
Feb 14, 2011 | 59.65 | 60.25 | 59.56 | 59.79 | 1,076,860 | -0.50(-0.82%) |
Feb 11, 2011 | 59.48 | 60.33 | 58.98 | 60.28 | 1,144,534 | +0.63(+1.05%) |
Feb 10, 2011 | 59.02 | 59.79 | 59.00 | 59.66 | 1,114,352 | +0.39(+0.66%) |
Feb 09, 2011 | 59.38 | 59.70 | 58.99 | 59.27 | 1,216,350 | -0.46(-0.76%) |
Feb 08, 2011 | 59.21 | 59.75 | 59.01 | 59.72 | 1,643,521 | +0.40(+0.67%) |
Feb 07, 2011 | 59.23 | 59.57 | 58.95 | 59.32 | 1,841,984 | +0.32(+0.54%) |
Feb 04, 2011 | 58.70 | 59.06 | 58.31 | 59.00 | 1,206,512 | +0.48(+0.82%) |
Feb 03, 2011 | 59.25 | 59.49 | 58.44 | 58.52 | 2,051,928 | -0.74(-1.25%) |
Feb 02, 2011 | 59.24 | 59.78 | 58.86 | 59.27 | 1,439,470 | -0.03(-0.05%) |
Feb 01, 2011 | 59.43 | 60.05 | 59.21 | 59.30 | 1,643,022 | +0.16(+0.28%) |
Jan 31, 2011 | 58.56 | 59.48 | 58.29 | 59.13 | 2,701,560 | -0.03(-0.06%) |
Jan 28, 2011 | 58.33 | 59.24 | 58.33 | 59.17 | 3,769,979 | +0.08(+0.14%) |
Jan 27, 2011 | 56.41 | 59.79 | 55.81 | 59.09 | 8,323,777 | +4.61(+8.47%) |
Jan 26, 2011 | 54.24 | 55.64 | 53.97 | 54.47 | 2,255,381 | +0.46(+0.86%) |
Jan 25, 2011 | 53.68 | 54.51 | 53.36 | 54.01 | 1,286,087 | +0.25(+0.47%) |
Jan 24, 2011 | 54.05 | 54.05 | 53.24 | 53.76 | 2,031,485 | -0.32(-0.59%) |
Jan 21, 2011 | 54.16 | 55.10 | 54.00 | 54.07 | 2,131,090 | +0.45(+0.83%) |
Jan 20, 2011 | 53.63 | 53.98 | 53.02 | 53.63 | 1,949,691 | -0.04(-0.08%) |
Jan 19, 2011 | 55.31 | 55.46 | 53.50 | 53.67 | 2,273,278 | -1.74(-3.14%) |
Jan 18, 2011 | 55.42 | 55.55 | 55.07 | 55.41 | 1,101,950 | -0.04(-0.07%) |
Jan 14, 2011 | 55.08 | 55.73 | 54.74 | 55.45 | 1,203,583 | +0.18(+0.32%) |
Jan 13, 2011 | 55.37 | 55.70 | 54.98 | 55.27 | 1,069,015 | -0.08(-0.15%) |
Jan 12, 2011 | 55.39 | 55.57 | 54.97 | 55.35 | 1,574,973 | +0.21(+0.38%) |
Jan 11, 2011 | 53.81 | 55.43 | 53.70 | 55.14 | 2,027,672 | +1.64(+3.07%) |
Jan 10, 2011 | 53.09 | 53.68 | 52.75 | 53.50 | 1,394,451 | +0.20(+0.38%) |
Jan 07, 2011 | 54.00 | 54.70 | 53.19 | 53.29 | 2,023,869 | -0.84(-1.55%) |
Jan 06, 2011 | 54.86 | 55.01 | 54.03 | 54.13 | 1,421,496 | -0.59(-1.09%) |
Jan 05, 2011 | 54.64 | 55.56 | 54.33 | 54.73 | 1,806,656 | -0.45(-0.81%) |
Jan 04, 2011 | 55.45 | 55.45 | 54.65 | 55.17 | 1,401,336 | -0.21(-0.38%) |
Jan 03, 2011 | 54.84 | 55.51 | 54.59 | 55.38 | 1,346,628 | +0.98(+1.79%) |
Dec 31, 2010 | 54.56 | 54.81 | 54.27 | 54.41 | 1,091,810 | -0.23(-0.42%) |
Dec 30, 2010 | 54.59 | 54.92 | 54.55 | 54.64 | 980,174 | +0.00(+0.00%) |
Dec 29, 2010 | 54.73 | 55.08 | 54.53 | 54.64 | 1,214,148 | -0.01(-0.02%) |
Dec 28, 2010 | 54.77 | 54.80 | 54.32 | 54.64 | 1,044,480 | -0.11(-0.19%) |
Dec 27, 2010 | 54.51 | 55.08 | 54.27 | 54.75 | 1,227,553 | +0.18(+0.33%) |
Dec 23, 2010 | 54.53 | 55.03 | 54.45 | 54.57 | 1,589,447 | -0.08(-0.15%) |
Dec 22, 2010 | 54.12 | 54.65 | 53.95 | 54.65 | 1,710,251 | +0.63(+1.16%) |
Dec 21, 2010 | 53.50 | 54.21 | 53.35 | 54.03 | 1,972,216 | +0.65(+1.22%) |
Dec 20, 2010 | 52.18 | 53.58 | 51.98 | 53.37 | 3,334,728 | +1.81(+3.52%) |
Dec 17, 2010 | 50.90 | 51.74 | 50.78 | 51.56 | 2,530,371 | +0.12(+0.24%) |
Dec 16, 2010 | 51.68 | 52.00 | 51.25 | 51.44 | 2,226,878 | -0.36(-0.69%) |
Dec 15, 2010 | 52.17 | 52.51 | 51.72 | 51.80 | 4,121,831 | -0.41(-0.79%) |
Dec 14, 2010 | 51.96 | 52.44 | 51.92 | 52.21 | 1,962,860 | +0.45(+0.86%) |
Dec 13, 2010 | 52.34 | 52.50 | 51.68 | 51.76 | 2,173,558 | -0.54(-1.03%) |
Dec 10, 2010 | 51.92 | 52.68 | 51.68 | 52.30 | 3,223,925 | +0.41(+0.80%) |
Dec 09, 2010 | 51.93 | 52.12 | 51.56 | 51.89 | 2,091,617 | +0.33(+0.65%) |
Dec 08, 2010 | 51.36 | 51.71 | 51.00 | 51.55 | 2,046,509 | +0.17(+0.33%) |
Dec 07, 2010 | 51.22 | 51.66 | 50.99 | 51.38 | 2,830,557 | +0.77(+1.53%) |
Dec 06, 2010 | 50.50 | 50.81 | 50.23 | 50.61 | 1,437,640 | -0.14(-0.27%) |
Dec 03, 2010 | 50.48 | 50.86 | 50.27 | 50.75 | 1,886,621 | -0.03(-0.06%) |
Dec 02, 2010 | 49.31 | 51.07 | 49.30 | 50.78 | 5,777,693 | +1.60(+3.26%) |