Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 57.19 | 57.20 | 56.17 | 56.71 | 402,747 | -0.26(-0.46%) |
Feb 25, 2011 | 56.88 | 57.49 | 56.51 | 56.97 | 356,707 | +0.32(+0.56%) |
Feb 24, 2011 | 55.67 | 57.48 | 55.51 | 56.65 | 767,117 | +0.85(+1.52%) |
Feb 23, 2011 | 56.43 | 57.21 | 55.37 | 55.80 | 706,356 | +0.21(+0.38%) |
Feb 22, 2011 | 57.33 | 57.33 | 55.33 | 55.59 | 888,406 | -2.12(-3.67%) |
Feb 18, 2011 | 57.36 | 58.36 | 56.50 | 57.71 | 1,245,928 | +0.42(+0.73%) |
Feb 17, 2011 | 58.11 | 58.22 | 55.18 | 57.29 | 3,983,912 | -6.33(-9.95%) |
Feb 16, 2011 | 63.73 | 64.17 | 62.73 | 63.62 | 843,188 | +0.12(+0.19%) |
Feb 15, 2011 | 63.74 | 64.10 | 62.87 | 63.50 | 620,100 | -0.40(-0.63%) |
Feb 14, 2011 | 63.33 | 64.04 | 63.26 | 63.90 | 320,965 | +0.51(+0.80%) |
Feb 11, 2011 | 62.44 | 63.85 | 62.44 | 63.39 | 524,840 | +0.33(+0.52%) |
Feb 10, 2011 | 62.83 | 63.69 | 62.50 | 63.06 | 244,223 | -0.07(-0.11%) |
Feb 09, 2011 | 62.63 | 63.19 | 62.28 | 63.13 | 518,035 | +0.34(+0.54%) |
Feb 08, 2011 | 62.25 | 62.80 | 61.21 | 62.79 | 348,578 | +0.67(+1.08%) |
Feb 07, 2011 | 63.75 | 63.80 | 61.63 | 62.12 | 778,034 | -2.02(-3.15%) |
Feb 04, 2011 | 60.00 | 64.39 | 59.98 | 64.14 | 1,614,582 | +5.31(+9.03%) |
Feb 03, 2011 | 58.86 | 59.24 | 58.00 | 58.83 | 374,769 | +0.01(+0.02%) |
Feb 02, 2011 | 59.75 | 60.26 | 58.38 | 58.82 | 370,074 | -0.99(-1.66%) |
Feb 01, 2011 | 58.54 | 60.25 | 58.49 | 59.81 | 381,190 | +1.79(+3.09%) |
Jan 31, 2011 | 57.92 | 58.52 | 57.77 | 58.02 | 295,160 | +0.19(+0.33%) |
Jan 28, 2011 | 59.50 | 59.83 | 57.59 | 57.83 | 361,775 | -1.26(-2.13%) |
Jan 27, 2011 | 59.43 | 59.75 | 58.64 | 59.09 | 256,187 | -0.27(-0.45%) |
Jan 26, 2011 | 58.66 | 59.53 | 58.18 | 59.36 | 342,436 | +0.98(+1.68%) |
Jan 25, 2011 | 59.03 | 59.22 | 57.63 | 58.38 | 602,678 | -0.83(-1.40%) |
Jan 24, 2011 | 58.45 | 60.00 | 58.31 | 59.21 | 366,886 | +0.58(+0.99%) |
Jan 21, 2011 | 58.84 | 59.27 | 58.20 | 58.63 | 476,571 | +0.04(+0.07%) |
Jan 20, 2011 | 59.63 | 59.70 | 58.25 | 58.59 | 462,604 | -1.31(-2.19%) |
Jan 19, 2011 | 59.14 | 60.87 | 59.14 | 59.90 | 1,440,274 | +0.62(+1.05%) |
Jan 18, 2011 | 59.36 | 59.40 | 58.21 | 59.28 | 579,778 | +0.08(+0.14%) |
Jan 14, 2011 | 58.13 | 59.36 | 57.84 | 59.20 | 393,793 | +0.87(+1.49%) |
Jan 13, 2011 | 59.31 | 59.40 | 57.91 | 58.33 | 395,679 | -0.70(-1.19%) |
Jan 12, 2011 | 58.67 | 59.15 | 58.02 | 59.03 | 502,900 | +0.79(+1.36%) |
Jan 11, 2011 | 57.66 | 58.25 | 57.34 | 58.24 | 664,169 | +0.96(+1.68%) |
Jan 10, 2011 | 56.46 | 57.44 | 56.20 | 57.28 | 364,190 | +0.41(+0.72%) |
Jan 07, 2011 | 57.34 | 57.34 | 56.02 | 56.87 | 522,868 | -0.13(-0.23%) |
Jan 06, 2011 | 55.94 | 57.29 | 55.63 | 57.00 | 966,910 | +1.58(+2.85%) |
Jan 05, 2011 | 55.00 | 55.69 | 54.65 | 55.42 | 411,395 | +0.35(+0.64%) |
Jan 04, 2011 | 55.28 | 55.28 | 53.90 | 55.07 | 665,470 | +0.04(+0.07%) |
Jan 03, 2011 | 55.94 | 56.00 | 54.90 | 55.03 | 408,263 | -0.42(-0.76%) |
Dec 31, 2010 | 56.15 | 56.20 | 55.39 | 55.45 | 304,252 | -0.42(-0.75%) |
Dec 30, 2010 | 55.74 | 56.19 | 55.50 | 55.87 | 863,282 | +0.34(+0.61%) |
Dec 29, 2010 | 55.05 | 55.62 | 54.72 | 55.53 | 447,681 | +0.96(+1.76%) |
Dec 28, 2010 | 54.96 | 54.99 | 54.15 | 54.57 | 223,833 | -0.16(-0.29%) |
Dec 27, 2010 | 54.41 | 54.99 | 54.06 | 54.73 | 250,628 | +0.00(+0.00%) |
Dec 23, 2010 | 54.09 | 55.13 | 53.47 | 54.73 | 452,945 | +0.88(+1.63%) |
Dec 22, 2010 | 54.65 | 54.80 | 53.82 | 53.85 | 562,735 | -0.38(-0.70%) |
Dec 21, 2010 | 54.44 | 54.81 | 54.01 | 54.23 | 511,533 | -0.17(-0.31%) |
Dec 20, 2010 | 54.35 | 54.67 | 54.20 | 54.40 | 466,005 | -0.04(-0.07%) |
Dec 17, 2010 | 55.25 | 55.37 | 54.08 | 54.44 | 822,214 | -0.99(-1.79%) |
Dec 16, 2010 | 54.73 | 55.54 | 54.25 | 55.43 | 425,068 | +0.52(+0.95%) |
Dec 15, 2010 | 55.67 | 56.16 | 54.82 | 54.91 | 479,399 | -0.76(-1.37%) |
Dec 14, 2010 | 55.56 | 56.50 | 55.56 | 55.67 | 513,869 | -0.28(-0.50%) |
Dec 13, 2010 | 57.06 | 59.75 | 55.75 | 55.95 | 1,418,037 | +0.06(+0.11%) |
Dec 10, 2010 | 55.28 | 56.48 | 55.28 | 55.89 | 514,998 | +0.59(+1.07%) |
Dec 09, 2010 | 54.46 | 55.52 | 54.00 | 55.30 | 697,641 | +1.09(+2.01%) |
Dec 08, 2010 | 54.51 | 54.71 | 54.01 | 54.21 | 412,548 | -0.01(-0.02%) |
Dec 07, 2010 | 54.85 | 54.85 | 53.63 | 54.22 | 526,591 | +0.02(+0.04%) |
Dec 06, 2010 | 54.06 | 54.52 | 53.54 | 54.20 | 589,185 | +0.36(+0.67%) |
Dec 03, 2010 | 53.20 | 54.03 | 52.20 | 53.84 | 834,212 | +0.59(+1.11%) |
Dec 02, 2010 | 54.42 | 55.71 | 52.03 | 53.25 | 2,126,743 | -3.08(-5.47%) |