Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 57.37 | 58.97 | 57.37 | 58.85 | 3,870,064 | +1.64(+2.86%) |
Feb 25, 2011 | 56.78 | 57.27 | 56.54 | 57.21 | 3,950,471 | +0.72(+1.27%) |
Feb 24, 2011 | 57.20 | 57.20 | 55.75 | 56.50 | 2,908,703 | -0.72(-1.25%) |
Feb 23, 2011 | 57.54 | 58.03 | 56.59 | 57.21 | 3,688,526 | -0.48(-0.83%) |
Feb 22, 2011 | 57.16 | 58.07 | 57.15 | 57.69 | 3,350,564 | -0.03(-0.06%) |
Feb 18, 2011 | 58.03 | 58.03 | 57.30 | 57.73 | 2,630,924 | -0.10(-0.18%) |
Feb 17, 2011 | 57.51 | 57.91 | 57.39 | 57.83 | 1,576,274 | +0.17(+0.30%) |
Feb 16, 2011 | 57.47 | 57.97 | 57.28 | 57.66 | 2,389,151 | +0.51(+0.90%) |
Feb 15, 2011 | 56.93 | 57.67 | 56.76 | 57.14 | 1,659,619 | -0.10(-0.17%) |
Feb 14, 2011 | 57.46 | 57.54 | 56.69 | 57.24 | 2,242,064 | -0.07(-0.12%) |
Feb 11, 2011 | 56.85 | 57.46 | 56.59 | 57.31 | 2,334,295 | +0.40(+0.70%) |
Feb 10, 2011 | 56.33 | 57.12 | 56.16 | 56.91 | 3,246,351 | +0.51(+0.90%) |
Feb 09, 2011 | 56.41 | 56.74 | 56.06 | 56.40 | 2,373,912 | -0.01(-0.01%) |
Feb 08, 2011 | 55.88 | 56.44 | 55.60 | 56.41 | 3,092,643 | +0.66(+1.18%) |
Feb 07, 2011 | 55.06 | 55.78 | 54.99 | 55.75 | 5,174,101 | +0.83(+1.51%) |
Feb 04, 2011 | 55.33 | 55.73 | 54.61 | 54.92 | 4,568,192 | -0.65(-1.17%) |
Feb 03, 2011 | 54.47 | 55.69 | 54.47 | 55.57 | 4,021,182 | +0.97(+1.78%) |
Feb 02, 2011 | 54.32 | 54.92 | 54.05 | 54.60 | 3,144,615 | +0.21(+0.39%) |
Feb 01, 2011 | 54.15 | 54.55 | 53.49 | 54.39 | 3,136,251 | +0.54(+1.01%) |
Jan 31, 2011 | 53.12 | 53.95 | 53.12 | 53.85 | 2,519,826 | +0.79(+1.48%) |
Jan 28, 2011 | 53.92 | 54.20 | 52.84 | 53.06 | 3,161,302 | -0.73(-1.36%) |
Jan 27, 2011 | 53.67 | 53.91 | 53.08 | 53.79 | 2,950,598 | +0.34(+0.64%) |
Jan 26, 2011 | 53.46 | 53.71 | 52.90 | 53.45 | 2,713,102 | +0.08(+0.15%) |
Jan 25, 2011 | 52.94 | 53.42 | 52.57 | 53.37 | 3,360,977 | +0.43(+0.81%) |
Jan 24, 2011 | 53.02 | 53.10 | 52.39 | 52.94 | 2,751,933 | +0.12(+0.22%) |
Jan 21, 2011 | 52.65 | 52.83 | 52.30 | 52.83 | 2,701,389 | +0.40(+0.76%) |
Jan 20, 2011 | 52.39 | 53.03 | 52.29 | 52.43 | 2,529,747 | +0.03(+0.05%) |
Jan 19, 2011 | 53.03 | 53.06 | 52.12 | 52.40 | 3,250,050 | -0.56(-1.06%) |
Jan 18, 2011 | 52.47 | 52.97 | 52.08 | 52.97 | 2,647,063 | +0.45(+0.86%) |
Jan 14, 2011 | 52.07 | 52.53 | 51.76 | 52.51 | 2,424,631 | +0.42(+0.81%) |
Jan 13, 2011 | 51.78 | 52.16 | 51.50 | 52.10 | 2,009,134 | +0.23(+0.45%) |
Jan 12, 2011 | 52.19 | 52.40 | 51.56 | 51.86 | 3,352,766 | +0.07(+0.14%) |
Jan 11, 2011 | 52.08 | 52.50 | 51.65 | 51.79 | 4,510,996 | +0.02(+0.03%) |
Jan 10, 2011 | 51.24 | 52.32 | 51.22 | 51.77 | 4,929,015 | +0.31(+0.61%) |
Jan 07, 2011 | 50.90 | 51.58 | 50.89 | 51.46 | 4,375,814 | +0.21(+0.40%) |
Jan 06, 2011 | 52.25 | 52.28 | 50.58 | 51.25 | 4,492,371 | -0.90(-1.72%) |
Jan 05, 2011 | 51.86 | 52.40 | 51.86 | 52.15 | 3,689,130 | +0.16(+0.32%) |
Jan 04, 2011 | 53.49 | 53.61 | 51.73 | 51.98 | 4,668,794 | -1.59(-2.96%) |
Jan 03, 2011 | 53.19 | 53.64 | 53.13 | 53.57 | 4,340,034 | +0.76(+1.45%) |
Dec 31, 2010 | 52.81 | 53.23 | 52.69 | 52.81 | 2,298,846 | -0.09(-0.17%) |
Dec 30, 2010 | 52.98 | 53.23 | 52.83 | 52.90 | 2,046,124 | -0.32(-0.60%) |
Dec 29, 2010 | 52.90 | 53.27 | 52.37 | 53.22 | 2,461,224 | +0.69(+1.31%) |
Dec 28, 2010 | 52.83 | 53.03 | 52.39 | 52.53 | 1,830,881 | -0.28(-0.53%) |
Dec 27, 2010 | 51.73 | 52.83 | 51.64 | 52.81 | 1,977,831 | +0.91(+1.75%) |
Dec 23, 2010 | 52.25 | 52.45 | 51.87 | 51.90 | 2,266,024 | -0.46(-0.87%) |
Dec 22, 2010 | 52.29 | 53.08 | 52.14 | 52.36 | 3,466,244 | +0.01(+0.02%) |
Dec 21, 2010 | 51.74 | 52.42 | 51.30 | 52.34 | 3,201,603 | +0.92(+1.79%) |
Dec 20, 2010 | 50.65 | 51.52 | 50.61 | 51.43 | 3,663,735 | +0.77(+1.53%) |
Dec 17, 2010 | 50.29 | 50.79 | 50.13 | 50.65 | 5,131,478 | +0.38(+0.76%) |
Dec 16, 2010 | 50.60 | 50.93 | 50.05 | 50.27 | 4,649,920 | -0.30(-0.60%) |
Dec 15, 2010 | 51.63 | 51.71 | 50.53 | 50.57 | 5,061,716 | -1.27(-2.45%) |
Dec 14, 2010 | 52.45 | 53.24 | 51.78 | 51.84 | 3,326,273 | -0.67(-1.27%) |
Dec 13, 2010 | 52.64 | 52.86 | 52.36 | 52.51 | 2,575,266 | -0.01(-0.02%) |
Dec 10, 2010 | 52.46 | 52.85 | 52.30 | 52.52 | 2,679,727 | +0.28(+0.53%) |
Dec 09, 2010 | 53.21 | 53.37 | 52.20 | 52.24 | 4,162,237 | -0.74(-1.40%) |
Dec 08, 2010 | 53.93 | 54.23 | 52.56 | 52.99 | 3,574,597 | -0.89(-1.65%) |
Dec 07, 2010 | 54.52 | 54.77 | 53.80 | 53.87 | 4,250,033 | -0.21(-0.39%) |
Dec 06, 2010 | 53.92 | 54.25 | 53.40 | 54.09 | 2,544,407 | -0.10(-0.18%) |
Dec 03, 2010 | 53.73 | 54.28 | 53.61 | 54.18 | 2,492,803 | +0.08(+0.15%) |
Dec 02, 2010 | 53.16 | 54.16 | 52.99 | 54.10 | 3,759,172 | +1.11(+2.09%) |