Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 56.62 | 58.21 | 56.62 | 58.08 | 3,921,059 | +1.62(+2.86%) |
Feb 25, 2011 | 56.04 | 56.52 | 55.80 | 56.47 | 4,002,527 | +0.71(+1.27%) |
Feb 24, 2011 | 56.46 | 56.46 | 55.03 | 55.76 | 2,947,031 | -0.71(-1.25%) |
Feb 23, 2011 | 56.80 | 57.28 | 55.86 | 56.47 | 3,737,130 | -0.48(-0.83%) |
Feb 22, 2011 | 56.42 | 57.32 | 56.41 | 56.94 | 3,394,714 | -0.03(-0.06%) |
Feb 18, 2011 | 57.28 | 57.28 | 56.56 | 56.98 | 2,665,591 | -0.10(-0.18%) |
Feb 17, 2011 | 56.76 | 57.16 | 56.65 | 57.08 | 1,597,044 | +0.17(+0.30%) |
Feb 16, 2011 | 56.72 | 57.21 | 56.53 | 56.91 | 2,420,633 | +0.51(+0.90%) |
Feb 15, 2011 | 56.19 | 56.92 | 56.02 | 56.40 | 1,681,488 | -0.09(-0.17%) |
Feb 14, 2011 | 56.72 | 56.80 | 55.96 | 56.50 | 2,271,607 | -0.07(-0.12%) |
Feb 11, 2011 | 56.11 | 56.72 | 55.85 | 56.56 | 2,365,054 | +0.40(+0.70%) |
Feb 10, 2011 | 55.60 | 56.37 | 55.43 | 56.17 | 3,289,128 | +0.50(+0.90%) |
Feb 09, 2011 | 55.67 | 56.01 | 55.33 | 55.67 | 2,405,193 | -0.01(-0.01%) |
Feb 08, 2011 | 55.15 | 55.71 | 54.88 | 55.67 | 3,133,395 | +0.65(+1.18%) |
Feb 07, 2011 | 54.34 | 55.06 | 54.28 | 55.02 | 5,242,280 | +0.82(+1.51%) |
Feb 04, 2011 | 54.61 | 55.01 | 53.90 | 54.20 | 4,628,387 | -0.64(-1.17%) |
Feb 03, 2011 | 53.76 | 54.97 | 53.76 | 54.85 | 4,074,169 | +0.96(+1.78%) |
Feb 02, 2011 | 53.61 | 54.21 | 53.35 | 53.89 | 3,186,051 | +0.21(+0.39%) |
Feb 01, 2011 | 53.45 | 53.84 | 52.79 | 53.68 | 3,177,578 | +0.53(+1.01%) |
Jan 31, 2011 | 52.43 | 53.25 | 52.43 | 53.15 | 2,553,030 | +0.78(+1.48%) |
Jan 28, 2011 | 53.22 | 53.49 | 52.15 | 52.37 | 3,202,958 | -0.72(-1.36%) |
Jan 27, 2011 | 52.97 | 53.20 | 52.39 | 53.09 | 2,989,478 | +0.34(+0.64%) |
Jan 26, 2011 | 52.76 | 53.01 | 52.21 | 52.76 | 2,748,853 | +0.08(+0.15%) |
Jan 25, 2011 | 52.26 | 52.72 | 51.88 | 52.68 | 3,405,264 | +0.42(+0.81%) |
Jan 24, 2011 | 52.33 | 52.41 | 51.71 | 52.26 | 2,788,195 | +0.12(+0.22%) |
Jan 21, 2011 | 51.97 | 52.15 | 51.62 | 52.14 | 2,736,986 | +0.39(+0.76%) |
Jan 20, 2011 | 51.71 | 52.35 | 51.61 | 51.75 | 2,563,082 | +0.03(+0.05%) |
Jan 19, 2011 | 52.34 | 52.37 | 51.44 | 51.72 | 3,292,876 | -0.56(-1.06%) |
Jan 18, 2011 | 51.79 | 52.28 | 51.41 | 52.28 | 2,681,943 | +0.45(+0.86%) |
Jan 14, 2011 | 51.39 | 51.84 | 51.08 | 51.83 | 2,456,580 | +0.41(+0.80%) |
Jan 13, 2011 | 51.10 | 51.48 | 50.83 | 51.42 | 2,035,609 | +0.23(+0.45%) |
Jan 12, 2011 | 51.51 | 51.72 | 50.89 | 51.19 | 3,396,946 | +0.07(+0.14%) |
Jan 11, 2011 | 51.41 | 51.81 | 50.98 | 51.11 | 4,570,438 | +0.02(+0.03%) |
Jan 10, 2011 | 50.57 | 51.64 | 50.56 | 51.10 | 4,993,965 | +0.31(+0.61%) |
Jan 07, 2011 | 50.23 | 50.90 | 50.23 | 50.79 | 4,433,474 | +0.20(+0.40%) |
Jan 06, 2011 | 51.58 | 51.60 | 49.92 | 50.59 | 4,551,567 | -0.88(-1.72%) |
Jan 05, 2011 | 51.18 | 51.72 | 51.18 | 51.47 | 3,737,742 | +0.16(+0.32%) |
Jan 04, 2011 | 52.79 | 52.91 | 51.06 | 51.31 | 4,730,315 | -1.57(-2.96%) |
Jan 03, 2011 | 52.50 | 52.94 | 52.44 | 52.87 | 4,397,223 | +0.75(+1.45%) |
Dec 31, 2010 | 52.12 | 52.54 | 52.00 | 52.12 | 2,329,138 | -0.09(-0.17%) |
Dec 30, 2010 | 52.29 | 52.54 | 52.15 | 52.21 | 2,073,086 | -0.31(-0.60%) |
Dec 29, 2010 | 52.21 | 52.58 | 51.69 | 52.52 | 2,493,656 | +0.68(+1.31%) |
Dec 28, 2010 | 52.15 | 52.35 | 51.71 | 51.84 | 1,855,007 | -0.28(-0.53%) |
Dec 27, 2010 | 51.06 | 52.14 | 50.97 | 52.12 | 2,003,893 | +0.90(+1.75%) |
Dec 23, 2010 | 51.58 | 51.76 | 51.19 | 51.22 | 2,295,884 | -0.45(-0.87%) |
Dec 22, 2010 | 51.61 | 52.39 | 51.46 | 51.67 | 3,511,919 | +0.01(+0.02%) |
Dec 21, 2010 | 51.07 | 51.74 | 50.63 | 51.66 | 3,243,791 | +0.91(+1.79%) |
Dec 20, 2010 | 49.99 | 50.85 | 49.96 | 50.76 | 3,712,012 | +0.76(+1.53%) |
Dec 17, 2010 | 49.63 | 50.13 | 49.47 | 49.99 | 5,199,096 | +0.38(+0.76%) |
Dec 16, 2010 | 49.95 | 50.27 | 49.40 | 49.62 | 4,711,192 | -0.30(-0.60%) |
Dec 15, 2010 | 50.96 | 51.04 | 49.87 | 49.91 | 5,128,414 | -1.25(-2.45%) |
Dec 14, 2010 | 51.76 | 52.54 | 51.10 | 51.17 | 3,370,103 | -0.66(-1.27%) |
Dec 13, 2010 | 51.96 | 52.17 | 51.67 | 51.83 | 2,609,200 | -0.01(-0.02%) |
Dec 10, 2010 | 51.78 | 52.17 | 51.62 | 51.84 | 2,715,037 | +0.27(+0.53%) |
Dec 09, 2010 | 52.52 | 52.68 | 51.52 | 51.56 | 4,217,083 | -0.73(-1.40%) |
Dec 08, 2010 | 53.23 | 53.52 | 51.88 | 52.30 | 3,621,700 | -0.87(-1.65%) |
Dec 07, 2010 | 53.81 | 54.05 | 53.10 | 53.17 | 4,306,036 | -0.21(-0.39%) |
Dec 06, 2010 | 53.21 | 53.54 | 52.70 | 53.38 | 2,577,935 | -0.09(-0.18%) |
Dec 03, 2010 | 53.03 | 53.58 | 52.91 | 53.48 | 2,525,651 | +0.08(+0.15%) |
Dec 02, 2010 | 52.47 | 53.46 | 52.30 | 53.40 | 3,808,706 | +1.09(+2.09%) |