Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 59.10 | 60.45 | 57.75 | 59.10 | 17,793 | +1.05(+1.81%) |
Feb 25, 2011 | 58.50 | 58.80 | 57.75 | 58.05 | 15,496 | -0.30(-0.51%) |
Feb 24, 2011 | 58.05 | 59.10 | 55.65 | 58.35 | 29,530 | +0.60(+1.04%) |
Feb 23, 2011 | 56.40 | 60.30 | 56.25 | 57.75 | 51,477 | +1.20(+2.12%) |
Feb 22, 2011 | 55.35 | 57.60 | 54.15 | 56.55 | 27,472 | +0.75(+1.34%) |
Feb 18, 2011 | 55.65 | 57.75 | 55.20 | 55.80 | 24,308 | +0.60(+1.09%) |
Feb 17, 2011 | 53.40 | 55.50 | 52.05 | 55.20 | 15,461 | +1.65(+3.08%) |
Feb 16, 2011 | 53.25 | 53.70 | 53.10 | 53.55 | 9,283 | +0.30(+0.56%) |
Feb 15, 2011 | 52.65 | 53.55 | 51.90 | 53.25 | 11,983 | +0.45(+0.85%) |
Feb 14, 2011 | 52.50 | 53.85 | 52.20 | 52.80 | 8,098 | +0.30(+0.57%) |
Feb 11, 2011 | 52.95 | 54.00 | 52.20 | 52.50 | 16,648 | -0.75(-1.41%) |
Feb 10, 2011 | 52.80 | 53.85 | 52.65 | 53.25 | 9,533 | -0.15(-0.28%) |
Feb 09, 2011 | 53.85 | 54.01 | 52.50 | 53.40 | 10,736 | -0.15(-0.28%) |
Feb 08, 2011 | 54.30 | 54.75 | 52.95 | 53.55 | 10,700 | -0.90(-1.65%) |
Feb 07, 2011 | 54.00 | 56.10 | 54.00 | 54.45 | 21,372 | +0.75(+1.40%) |
Feb 04, 2011 | 54.00 | 54.60 | 51.75 | 53.70 | 29,132 | -0.15(-0.28%) |
Feb 03, 2011 | 52.80 | 54.15 | 52.50 | 53.85 | 11,959 | +0.75(+1.41%) |
Feb 02, 2011 | 54.75 | 55.50 | 52.80 | 53.10 | 30,442 | -1.95(-3.54%) |
Feb 01, 2011 | 55.80 | 55.80 | 54.45 | 55.05 | 14,359 | -0.45(-0.81%) |
Jan 31, 2011 | 58.35 | 58.50 | 55.20 | 55.50 | 20,007 | -1.35(-2.37%) |
Jan 28, 2011 | 51.45 | 58.35 | 51.00 | 56.85 | 95,722 | +5.10(+9.86%) |
Jan 27, 2011 | 54.45 | 54.45 | 51.00 | 51.75 | 36,154 | -2.55(-4.70%) |
Jan 26, 2011 | 54.60 | 55.65 | 54.00 | 54.30 | 14,445 | -0.15(-0.28%) |
Jan 25, 2011 | 55.50 | 56.55 | 54.15 | 54.45 | 11,014 | -1.35(-2.42%) |
Jan 24, 2011 | 56.10 | 56.70 | 54.75 | 55.80 | 18,469 | -0.30(-0.53%) |
Jan 21, 2011 | 57.00 | 57.15 | 55.20 | 56.10 | 22,865 | -0.30(-0.53%) |
Jan 20, 2011 | 54.00 | 57.90 | 53.25 | 56.40 | 21,796 | +1.80(+3.30%) |
Jan 19, 2011 | 58.05 | 58.20 | 53.25 | 54.60 | 35,164 | -3.60(-6.19%) |
Jan 18, 2011 | 59.25 | 59.25 | 57.15 | 58.20 | 17,360 | -0.30(-0.51%) |
Jan 14, 2011 | 59.10 | 59.70 | 57.90 | 58.50 | 16,095 | -0.60(-1.02%) |
Jan 13, 2011 | 60.60 | 60.60 | 58.65 | 59.10 | 15,435 | -0.90(-1.50%) |
Jan 12, 2011 | 58.35 | 60.00 | 58.05 | 60.00 | 17,872 | +1.95(+3.36%) |
Jan 11, 2011 | 57.45 | 58.50 | 56.70 | 58.05 | 25,427 | +0.75(+1.31%) |
Jan 10, 2011 | 57.75 | 58.50 | 55.27 | 57.30 | 25,662 | -0.60(-1.04%) |
Jan 07, 2011 | 59.70 | 59.70 | 56.40 | 57.90 | 38,987 | -1.20(-2.03%) |
Jan 06, 2011 | 61.50 | 61.80 | 58.65 | 59.10 | 70,232 | -3.60(-5.74%) |
Jan 05, 2011 | 62.10 | 63.30 | 61.80 | 62.70 | 15,465 | +0.60(+0.97%) |
Jan 04, 2011 | 63.45 | 63.60 | 61.95 | 62.10 | 13,187 | -1.20(-1.90%) |
Jan 03, 2011 | 62.70 | 63.30 | 61.80 | 63.30 | 18,547 | +1.50(+2.43%) |
Dec 31, 2010 | 61.35 | 63.45 | 61.35 | 61.80 | 18,852 | -0.75(-1.20%) |
Dec 30, 2010 | 61.50 | 63.00 | 61.50 | 62.55 | 10,322 | +0.30(+0.48%) |
Dec 29, 2010 | 62.55 | 63.00 | 61.50 | 62.25 | 15,565 | -0.15(-0.24%) |
Dec 28, 2010 | 63.00 | 63.00 | 62.10 | 62.40 | 14,698 | -0.30(-0.48%) |
Dec 27, 2010 | 62.55 | 63.75 | 61.80 | 62.70 | 22,075 | +0.53(+0.84%) |
Dec 23, 2010 | 62.85 | 62.85 | 61.80 | 62.17 | 22,207 | -0.83(-1.31%) |
Dec 22, 2010 | 63.60 | 63.90 | 62.40 | 63.00 | 11,640 | -1.05(-1.64%) |
Dec 21, 2010 | 65.40 | 65.70 | 63.45 | 64.05 | 16,890 | -0.75(-1.16%) |
Dec 20, 2010 | 64.50 | 65.25 | 63.75 | 64.80 | 13,301 | +0.75(+1.17%) |
Dec 17, 2010 | 62.85 | 64.35 | 61.65 | 64.05 | 49,556 | +1.05(+1.67%) |
Dec 16, 2010 | 62.10 | 63.00 | 61.35 | 63.00 | 14,673 | +1.05(+1.69%) |
Dec 15, 2010 | 62.70 | 63.30 | 61.50 | 61.95 | 12,161 | -1.05(-1.67%) |
Dec 14, 2010 | 61.95 | 63.15 | 61.50 | 63.00 | 9,201 | +1.05(+1.69%) |
Dec 13, 2010 | 63.45 | 63.75 | 61.50 | 61.95 | 14,140 | -1.50(-2.36%) |
Dec 10, 2010 | 62.55 | 64.35 | 62.25 | 63.45 | 13,376 | +0.75(+1.20%) |
Dec 09, 2010 | 63.30 | 63.60 | 62.40 | 62.70 | 12,616 | +0.30(+0.48%) |
Dec 08, 2010 | 62.10 | 62.85 | 61.50 | 62.40 | 9,402 | +0.00(+0.00%) |
Dec 07, 2010 | 63.60 | 63.60 | 61.95 | 62.40 | 11,446 | -0.75(-1.19%) |
Dec 06, 2010 | 61.95 | 63.15 | 61.05 | 63.15 | 14,865 | +1.35(+2.18%) |
Dec 03, 2010 | 61.50 | 61.95 | 60.75 | 61.80 | 9,562 | +0.15(+0.24%) |
Dec 02, 2010 | 61.50 | 62.85 | 61.05 | 61.65 | 14,119 | +0.00(+0.00%) |