Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 61.14 | 62.06 | 60.07 | 61.79 | 2,730,281 | +0.50(+0.81%) |
Feb 25, 2011 | 60.82 | 61.37 | 60.04 | 61.29 | 1,989,400 | +1.01(+1.68%) |
Feb 24, 2011 | 60.30 | 61.76 | 59.96 | 60.28 | 3,288,763 | +0.23(+0.38%) |
Feb 23, 2011 | 59.08 | 60.95 | 58.91 | 60.05 | 3,499,603 | +1.18(+2.00%) |
Feb 22, 2011 | 60.41 | 60.75 | 58.42 | 58.87 | 2,385,139 | -0.85(-1.43%) |
Feb 18, 2011 | 59.97 | 60.37 | 59.12 | 59.73 | 2,777,426 | -0.28(-0.46%) |
Feb 17, 2011 | 58.43 | 60.24 | 57.81 | 60.00 | 4,155,136 | +1.69(+2.90%) |
Feb 16, 2011 | 57.48 | 59.03 | 57.31 | 58.31 | 3,402,812 | +1.15(+2.00%) |
Feb 15, 2011 | 58.30 | 58.39 | 56.63 | 57.17 | 2,646,906 | -0.56(-0.97%) |
Feb 14, 2011 | 55.15 | 57.74 | 55.15 | 57.73 | 4,089,714 | +2.51(+4.55%) |
Feb 11, 2011 | 55.28 | 55.51 | 54.42 | 55.22 | 2,669,236 | -0.27(-0.48%) |
Feb 10, 2011 | 54.52 | 55.87 | 54.45 | 55.49 | 2,430,753 | +0.68(+1.24%) |
Feb 09, 2011 | 56.03 | 56.49 | 54.40 | 54.81 | 2,961,817 | -1.23(-2.19%) |
Feb 08, 2011 | 56.14 | 56.21 | 55.07 | 56.03 | 2,251,452 | -0.23(-0.42%) |
Feb 07, 2011 | 56.56 | 56.88 | 55.98 | 56.27 | 2,306,784 | +0.35(+0.63%) |
Feb 04, 2011 | 56.42 | 56.56 | 55.43 | 55.92 | 2,828,763 | -0.96(-1.69%) |
Feb 03, 2011 | 57.07 | 57.85 | 55.90 | 56.88 | 4,256,572 | +0.43(+0.76%) |
Feb 02, 2011 | 55.42 | 56.66 | 55.18 | 56.45 | 2,428,705 | +0.86(+1.54%) |
Feb 01, 2011 | 56.33 | 56.36 | 55.27 | 55.59 | 2,408,861 | -0.36(-0.64%) |
Jan 31, 2011 | 54.85 | 56.57 | 54.13 | 55.95 | 4,102,797 | +1.19(+2.17%) |
Jan 28, 2011 | 56.26 | 56.64 | 54.66 | 54.76 | 3,688,763 | -1.41(-2.51%) |
Jan 27, 2011 | 57.43 | 57.78 | 55.65 | 56.18 | 3,310,262 | -1.53(-2.65%) |
Jan 26, 2011 | 56.77 | 58.32 | 56.52 | 57.70 | 2,576,043 | +1.28(+2.27%) |
Jan 25, 2011 | 56.39 | 56.53 | 55.42 | 56.42 | 2,369,095 | -0.05(-0.08%) |
Jan 24, 2011 | 56.57 | 57.59 | 55.73 | 56.47 | 2,775,808 | -0.77(-1.35%) |
Jan 21, 2011 | 58.70 | 59.06 | 56.99 | 57.24 | 2,385,750 | -0.87(-1.50%) |
Jan 20, 2011 | 57.32 | 58.39 | 56.26 | 58.12 | 3,487,679 | +0.43(+0.74%) |
Jan 19, 2011 | 58.59 | 58.70 | 57.55 | 57.69 | 3,314,878 | -0.83(-1.43%) |
Jan 18, 2011 | 58.36 | 58.74 | 57.59 | 58.52 | 3,432,552 | +0.09(+0.15%) |
Jan 14, 2011 | 56.14 | 58.45 | 56.13 | 58.44 | 4,754,480 | +2.15(+3.83%) |
Jan 13, 2011 | 56.07 | 56.78 | 55.36 | 56.28 | 3,515,127 | +0.38(+0.68%) |
Jan 12, 2011 | 56.10 | 56.49 | 55.13 | 55.90 | 3,984,197 | +1.05(+1.92%) |
Jan 11, 2011 | 54.79 | 55.08 | 54.42 | 54.85 | 2,805,506 | +0.76(+1.40%) |
Jan 10, 2011 | 55.32 | 55.71 | 53.95 | 54.09 | 3,717,665 | -0.97(-1.76%) |
Jan 07, 2011 | 54.68 | 55.28 | 54.17 | 55.06 | 5,921,330 | +2.42(+4.59%) |
Jan 06, 2011 | 53.34 | 54.14 | 52.28 | 52.64 | 3,330,469 | -0.52(-0.98%) |
Jan 05, 2011 | 50.46 | 53.23 | 49.91 | 53.16 | 5,203,573 | +2.65(+5.25%) |
Jan 04, 2011 | 51.49 | 51.56 | 50.32 | 50.51 | 3,077,362 | -0.74(-1.45%) |
Jan 03, 2011 | 52.17 | 53.22 | 51.10 | 51.25 | 3,693,519 | -0.92(-1.76%) |
Dec 31, 2010 | 51.45 | 52.30 | 51.27 | 52.17 | 1,426,722 | +0.73(+1.43%) |
Dec 30, 2010 | 51.58 | 51.88 | 50.92 | 51.44 | 1,572,255 | -0.09(-0.18%) |
Dec 29, 2010 | 50.14 | 51.68 | 50.14 | 51.53 | 2,431,555 | +1.41(+2.82%) |
Dec 28, 2010 | 50.27 | 50.39 | 50.02 | 50.12 | 1,156,430 | +0.07(+0.14%) |
Dec 27, 2010 | 50.57 | 50.60 | 49.93 | 50.05 | 917,507 | -0.68(-1.34%) |
Dec 23, 2010 | 50.50 | 50.87 | 50.24 | 50.73 | 966,863 | +0.09(+0.17%) |
Dec 22, 2010 | 50.09 | 50.92 | 49.94 | 50.64 | 2,057,215 | +0.57(+1.14%) |
Dec 21, 2010 | 50.18 | 50.67 | 50.07 | 50.07 | 1,987,470 | +0.09(+0.19%) |
Dec 20, 2010 | 49.98 | 50.17 | 49.47 | 49.98 | 1,559,235 | +0.05(+0.09%) |
Dec 17, 2010 | 49.86 | 50.55 | 49.59 | 49.93 | 2,258,776 | +0.19(+0.38%) |
Dec 16, 2010 | 49.15 | 50.08 | 49.08 | 49.75 | 2,739,190 | +0.29(+0.58%) |
Dec 15, 2010 | 50.60 | 51.26 | 49.25 | 49.46 | 4,180,344 | -1.13(-2.24%) |
Dec 14, 2010 | 51.31 | 51.84 | 50.50 | 50.59 | 2,864,533 | -0.59(-1.16%) |
Dec 13, 2010 | 51.52 | 51.68 | 51.10 | 51.18 | 3,298,975 | +0.09(+0.17%) |
Dec 10, 2010 | 51.10 | 51.25 | 50.45 | 51.10 | 2,175,599 | +0.21(+0.41%) |
Dec 09, 2010 | 51.43 | 51.61 | 50.38 | 50.89 | 2,083,631 | -0.12(-0.23%) |
Dec 08, 2010 | 50.57 | 51.05 | 49.83 | 51.00 | 2,858,757 | +0.49(+0.97%) |
Dec 07, 2010 | 52.05 | 52.17 | 50.34 | 50.51 | 3,185,885 | -0.76(-1.49%) |
Dec 06, 2010 | 51.57 | 51.77 | 51.19 | 51.28 | 1,491,692 | -0.40(-0.77%) |
Dec 03, 2010 | 51.96 | 52.16 | 51.31 | 51.67 | 1,937,772 | -0.41(-0.78%) |
Dec 02, 2010 | 51.49 | 52.54 | 51.42 | 52.08 | 2,312,878 | +0.66(+1.27%) |