Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 56.16 | 56.58 | 55.88 | 56.23 | 1,337,186 | +0.04(+0.08%) |
Feb 25, 2011 | 55.11 | 56.24 | 54.99 | 56.19 | 1,179,756 | +1.18(+2.14%) |
Feb 24, 2011 | 54.31 | 55.36 | 54.31 | 55.01 | 1,997,614 | +0.56(+1.02%) |
Feb 23, 2011 | 55.01 | 55.53 | 54.14 | 54.46 | 1,372,935 | -0.65(-1.19%) |
Feb 22, 2011 | 55.49 | 55.56 | 54.14 | 55.11 | 1,463,944 | -0.86(-1.54%) |
Feb 18, 2011 | 56.32 | 56.58 | 55.91 | 55.97 | 964,544 | -0.38(-0.67%) |
Feb 17, 2011 | 57.42 | 57.42 | 56.29 | 56.35 | 1,665,817 | -1.44(-2.48%) |
Feb 16, 2011 | 57.17 | 58.32 | 57.17 | 57.79 | 1,390,669 | +0.79(+1.39%) |
Feb 15, 2011 | 56.93 | 57.56 | 56.75 | 57.00 | 1,189,689 | -0.22(-0.39%) |
Feb 14, 2011 | 58.27 | 58.32 | 56.97 | 57.22 | 1,485,101 | -1.36(-2.33%) |
Feb 11, 2011 | 58.45 | 58.68 | 57.44 | 58.59 | 1,852,764 | +0.04(+0.08%) |
Feb 10, 2011 | 58.09 | 60.11 | 57.18 | 58.54 | 4,935,572 | -0.67(-1.14%) |
Feb 09, 2011 | 58.23 | 59.93 | 58.23 | 59.21 | 2,337,495 | +0.99(+1.69%) |
Feb 08, 2011 | 57.80 | 58.52 | 57.74 | 58.23 | 1,233,884 | +0.36(+0.62%) |
Feb 07, 2011 | 57.65 | 58.34 | 57.65 | 57.87 | 1,064,098 | +0.47(+0.81%) |
Feb 04, 2011 | 56.06 | 57.53 | 55.80 | 57.40 | 940,492 | +1.35(+2.40%) |
Feb 03, 2011 | 55.27 | 56.37 | 55.09 | 56.06 | 774,034 | +0.78(+1.41%) |
Feb 02, 2011 | 56.84 | 56.84 | 55.00 | 55.27 | 1,365,191 | -1.56(-2.75%) |
Feb 01, 2011 | 57.62 | 57.80 | 56.83 | 56.84 | 968,832 | -0.53(-0.92%) |
Jan 31, 2011 | 57.90 | 58.46 | 57.33 | 57.37 | 935,303 | -0.13(-0.23%) |
Jan 28, 2011 | 57.75 | 57.75 | 56.55 | 57.50 | 1,323,170 | -0.05(-0.09%) |
Jan 27, 2011 | 57.68 | 58.07 | 57.23 | 57.55 | 1,068,538 | -0.09(-0.16%) |
Jan 26, 2011 | 57.33 | 57.91 | 56.23 | 57.64 | 1,258,522 | +0.21(+0.36%) |
Jan 25, 2011 | 56.93 | 57.54 | 56.47 | 57.44 | 833,245 | +0.52(+0.91%) |
Jan 24, 2011 | 57.17 | 57.33 | 56.67 | 56.92 | 642,075 | -0.06(-0.11%) |
Jan 21, 2011 | 57.02 | 57.37 | 56.09 | 56.98 | 843,456 | +0.31(+0.55%) |
Jan 20, 2011 | 56.76 | 57.72 | 56.39 | 56.67 | 772,733 | -0.27(-0.47%) |
Jan 19, 2011 | 56.20 | 57.61 | 55.97 | 56.93 | 963,569 | +0.49(+0.87%) |
Jan 18, 2011 | 56.70 | 57.08 | 55.95 | 56.44 | 1,263,037 | -0.24(-0.43%) |
Jan 14, 2011 | 56.45 | 57.00 | 56.34 | 56.68 | 696,477 | +0.17(+0.30%) |
Jan 13, 2011 | 56.39 | 56.88 | 55.98 | 56.51 | 816,273 | +0.17(+0.30%) |
Jan 12, 2011 | 55.83 | 57.09 | 55.72 | 56.34 | 1,142,013 | +0.74(+1.34%) |
Jan 11, 2011 | 56.02 | 56.17 | 55.12 | 55.60 | 955,402 | -0.33(-0.59%) |
Jan 10, 2011 | 55.22 | 56.32 | 54.73 | 55.93 | 1,352,425 | +0.41(+0.74%) |
Jan 07, 2011 | 54.23 | 55.72 | 54.10 | 55.52 | 1,293,566 | +1.44(+2.67%) |
Jan 06, 2011 | 55.62 | 55.88 | 53.91 | 54.07 | 1,687,109 | -1.84(-3.29%) |
Jan 05, 2011 | 55.91 | 56.71 | 55.59 | 55.91 | 1,589,493 | +0.07(+0.13%) |
Jan 04, 2011 | 58.73 | 58.76 | 55.50 | 55.84 | 2,136,262 | -2.92(-4.98%) |
Jan 03, 2011 | 59.66 | 59.88 | 58.74 | 58.76 | 921,036 | -0.58(-0.98%) |
Dec 31, 2010 | 59.75 | 60.04 | 59.34 | 59.35 | 534,889 | -0.51(-0.85%) |
Dec 30, 2010 | 59.72 | 60.11 | 59.55 | 59.86 | 551,979 | +0.24(+0.41%) |
Dec 29, 2010 | 59.35 | 59.94 | 59.35 | 59.62 | 450,016 | +0.18(+0.30%) |
Dec 28, 2010 | 59.59 | 59.81 | 59.22 | 59.44 | 511,780 | -0.15(-0.26%) |
Dec 27, 2010 | 59.45 | 59.87 | 59.17 | 59.59 | 431,543 | -0.13(-0.23%) |
Dec 23, 2010 | 59.63 | 59.96 | 59.56 | 59.72 | 454,939 | +0.01(+0.02%) |
Dec 22, 2010 | 59.90 | 60.21 | 59.55 | 59.72 | 505,015 | -0.15(-0.25%) |
Dec 21, 2010 | 60.58 | 60.76 | 59.68 | 59.87 | 499,997 | -0.54(-0.89%) |
Dec 20, 2010 | 59.78 | 60.57 | 59.44 | 60.41 | 725,177 | +0.54(+0.90%) |
Dec 17, 2010 | 60.73 | 60.75 | 59.64 | 59.87 | 1,661,598 | -0.98(-1.61%) |
Dec 16, 2010 | 60.86 | 60.97 | 59.95 | 60.85 | 740,872 | +0.09(+0.15%) |
Dec 15, 2010 | 60.80 | 61.40 | 60.66 | 60.76 | 549,802 | -0.22(-0.37%) |
Dec 14, 2010 | 61.09 | 61.28 | 60.54 | 60.98 | 510,887 | +0.03(+0.04%) |
Dec 13, 2010 | 61.04 | 61.22 | 60.47 | 60.95 | 608,208 | +0.07(+0.12%) |
Dec 10, 2010 | 60.86 | 61.31 | 60.62 | 60.88 | 437,766 | +0.04(+0.07%) |
Dec 09, 2010 | 60.86 | 61.17 | 60.63 | 60.84 | 376,952 | +0.14(+0.24%) |
Dec 08, 2010 | 60.27 | 61.04 | 60.27 | 60.69 | 561,944 | +0.46(+0.76%) |
Dec 07, 2010 | 62.19 | 62.31 | 60.16 | 60.24 | 1,303,973 | -1.20(-1.95%) |
Dec 06, 2010 | 61.20 | 61.92 | 61.20 | 61.44 | 916,175 | +0.28(+0.45%) |
Dec 03, 2010 | 60.44 | 61.31 | 60.17 | 61.16 | 710,623 | +0.62(+1.02%) |
Dec 02, 2010 | 59.30 | 60.58 | 59.04 | 60.54 | 769,431 | +1.25(+2.10%) |