Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 54.62 | 54.70 | 53.93 | 54.18 | 312,220 | -0.12(-0.22%) |
Feb 25, 2011 | 52.97 | 54.46 | 52.82 | 54.30 | 616,021 | +1.52(+2.88%) |
Feb 24, 2011 | 53.53 | 53.65 | 52.26 | 52.78 | 689,126 | -0.56(-1.05%) |
Feb 23, 2011 | 54.55 | 54.97 | 53.17 | 53.34 | 533,412 | -1.22(-2.24%) |
Feb 22, 2011 | 54.70 | 55.65 | 54.17 | 54.56 | 440,243 | -0.94(-1.69%) |
Feb 18, 2011 | 55.46 | 55.78 | 54.93 | 55.50 | 288,404 | +0.14(+0.25%) |
Feb 17, 2011 | 55.53 | 55.53 | 55.09 | 55.36 | 228,311 | -0.33(-0.59%) |
Feb 16, 2011 | 55.39 | 56.18 | 55.05 | 55.69 | 506,769 | +0.58(+1.05%) |
Feb 15, 2011 | 55.38 | 55.76 | 54.93 | 55.11 | 293,965 | -0.44(-0.79%) |
Feb 14, 2011 | 54.98 | 55.62 | 54.37 | 55.55 | 484,550 | +0.67(+1.22%) |
Feb 11, 2011 | 53.47 | 55.10 | 53.26 | 54.88 | 612,249 | +1.23(+2.29%) |
Feb 10, 2011 | 52.88 | 53.97 | 52.76 | 53.65 | 250,045 | +0.34(+0.64%) |
Feb 09, 2011 | 53.46 | 53.59 | 52.80 | 53.31 | 309,627 | -0.40(-0.74%) |
Feb 08, 2011 | 53.24 | 53.93 | 52.89 | 53.71 | 268,605 | +0.35(+0.66%) |
Feb 07, 2011 | 53.21 | 54.44 | 52.84 | 53.36 | 376,712 | -0.62(-1.15%) |
Feb 04, 2011 | 53.63 | 54.10 | 53.05 | 53.98 | 293,175 | +0.40(+0.75%) |
Feb 03, 2011 | 53.10 | 53.66 | 52.79 | 53.58 | 331,518 | +0.19(+0.36%) |
Feb 02, 2011 | 52.80 | 53.56 | 52.80 | 53.39 | 314,297 | +0.21(+0.39%) |
Feb 01, 2011 | 53.12 | 53.73 | 52.14 | 53.18 | 335,085 | +0.71(+1.35%) |
Jan 31, 2011 | 52.60 | 53.17 | 52.31 | 52.47 | 563,294 | +0.05(+0.10%) |
Jan 28, 2011 | 53.06 | 53.37 | 52.17 | 52.42 | 460,246 | -0.53(-1.00%) |
Jan 27, 2011 | 52.68 | 53.21 | 52.38 | 52.95 | 539,143 | +0.25(+0.47%) |
Jan 26, 2011 | 52.69 | 53.52 | 52.28 | 52.70 | 719,990 | -0.40(-0.75%) |
Jan 25, 2011 | 52.53 | 53.10 | 52.00 | 53.10 | 715,655 | +0.38(+0.72%) |
Jan 24, 2011 | 52.29 | 53.03 | 52.26 | 52.72 | 846,403 | +0.01(+0.02%) |
Jan 21, 2011 | 53.40 | 54.31 | 52.54 | 52.71 | 1,528,423 | -1.61(-2.96%) |
Jan 20, 2011 | 55.00 | 55.52 | 53.95 | 54.32 | 754,524 | -1.17(-2.11%) |
Jan 19, 2011 | 56.34 | 56.38 | 55.35 | 55.49 | 796,696 | -1.14(-2.01%) |
Jan 18, 2011 | 55.08 | 56.68 | 55.08 | 56.63 | 886,177 | +1.00(+1.80%) |
Jan 14, 2011 | 54.83 | 55.87 | 54.36 | 55.63 | 683,339 | +0.94(+1.72%) |
Jan 13, 2011 | 55.21 | 55.50 | 54.36 | 54.69 | 523,281 | -0.69(-1.25%) |
Jan 12, 2011 | 54.88 | 55.38 | 54.40 | 55.38 | 655,677 | +1.13(+2.08%) |
Jan 11, 2011 | 52.86 | 54.35 | 52.67 | 54.25 | 673,998 | +1.65(+3.14%) |
Jan 10, 2011 | 51.92 | 52.77 | 51.47 | 52.60 | 408,845 | +0.34(+0.65%) |
Jan 07, 2011 | 52.47 | 53.14 | 51.98 | 52.26 | 549,539 | -0.18(-0.34%) |
Jan 06, 2011 | 53.12 | 53.49 | 52.16 | 52.44 | 550,285 | -1.15(-2.15%) |
Jan 05, 2011 | 52.80 | 53.91 | 52.80 | 53.59 | 638,903 | +0.67(+1.27%) |
Jan 04, 2011 | 54.62 | 55.00 | 52.42 | 52.92 | 659,491 | -1.96(-3.57%) |
Jan 03, 2011 | 53.43 | 55.25 | 53.30 | 54.88 | 541,798 | +1.83(+3.45%) |
Dec 31, 2010 | 53.74 | 54.14 | 52.95 | 53.05 | 279,524 | -0.65(-1.21%) |
Dec 30, 2010 | 54.13 | 54.16 | 53.22 | 53.70 | 179,763 | -0.34(-0.63%) |
Dec 29, 2010 | 53.94 | 54.17 | 53.70 | 54.04 | 325,186 | +0.10(+0.19%) |
Dec 28, 2010 | 53.65 | 54.03 | 53.01 | 53.94 | 367,595 | +0.30(+0.56%) |
Dec 27, 2010 | 52.76 | 53.81 | 52.50 | 53.64 | 204,738 | +0.52(+0.98%) |
Dec 23, 2010 | 53.52 | 53.78 | 53.00 | 53.12 | 447,914 | -1.12(-2.06%) |
Dec 22, 2010 | 53.10 | 55.70 | 52.87 | 54.24 | 717,074 | +1.40(+2.65%) |
Dec 21, 2010 | 51.93 | 53.20 | 51.64 | 52.84 | 484,606 | +1.06(+2.05%) |
Dec 20, 2010 | 51.90 | 52.41 | 51.47 | 51.78 | 334,842 | +0.25(+0.49%) |
Dec 17, 2010 | 51.13 | 53.19 | 50.99 | 51.53 | 931,909 | +0.51(+1.00%) |
Dec 16, 2010 | 50.46 | 51.40 | 50.31 | 51.02 | 318,722 | +0.53(+1.05%) |
Dec 15, 2010 | 50.77 | 51.95 | 50.35 | 50.49 | 409,449 | -0.24(-0.47%) |
Dec 14, 2010 | 51.13 | 51.44 | 50.41 | 50.73 | 526,561 | -0.18(-0.35%) |
Dec 13, 2010 | 51.42 | 51.43 | 50.57 | 50.91 | 452,169 | -0.29(-0.57%) |
Dec 10, 2010 | 50.90 | 51.30 | 50.67 | 51.20 | 569,801 | +0.50(+0.99%) |
Dec 09, 2010 | 50.61 | 51.13 | 50.03 | 50.70 | 739,887 | +0.53(+1.06%) |
Dec 08, 2010 | 49.56 | 50.42 | 49.56 | 50.17 | 347,112 | +0.90(+1.83%) |
Dec 07, 2010 | 50.19 | 50.19 | 49.17 | 49.27 | 453,988 | -0.48(-0.96%) |
Dec 06, 2010 | 49.11 | 49.88 | 48.74 | 49.75 | 306,266 | +0.41(+0.83%) |
Dec 03, 2010 | 48.64 | 49.48 | 47.81 | 49.34 | 401,935 | +0.29(+0.59%) |
Dec 02, 2010 | 47.49 | 49.07 | 47.05 | 49.05 | 541,448 | +1.66(+3.50%) |