Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 54.84 | 55.18 | 53.18 | 53.75 | 2,639,964 | -0.48(-0.89%) |
Feb 25, 2011 | 53.40 | 54.27 | 52.85 | 54.23 | 2,745,933 | +1.65(+3.14%) |
Feb 24, 2011 | 52.51 | 53.50 | 51.50 | 52.58 | 3,955,933 | +0.45(+0.86%) |
Feb 23, 2011 | 51.62 | 53.28 | 51.52 | 52.13 | 4,120,572 | +0.06(+0.12%) |
Feb 22, 2011 | 53.04 | 54.46 | 51.47 | 52.07 | 4,513,318 | -2.26(-4.16%) |
Feb 18, 2011 | 55.57 | 55.59 | 53.70 | 54.33 | 3,943,177 | -1.54(-2.76%) |
Feb 17, 2011 | 57.46 | 57.46 | 55.10 | 55.87 | 4,813,406 | -1.65(-2.87%) |
Feb 16, 2011 | 57.95 | 58.33 | 57.50 | 57.52 | 2,084,101 | -0.48(-0.83%) |
Feb 15, 2011 | 58.80 | 58.92 | 57.55 | 58.00 | 2,169,637 | -0.80(-1.36%) |
Feb 14, 2011 | 58.79 | 58.87 | 58.15 | 58.80 | 2,217,656 | +0.82(+1.41%) |
Feb 11, 2011 | 58.66 | 58.67 | 57.68 | 57.98 | 1,916,697 | -0.51(-0.87%) |
Feb 10, 2011 | 57.50 | 58.97 | 57.25 | 58.49 | 2,807,559 | +0.54(+0.93%) |
Feb 09, 2011 | 61.88 | 61.88 | 56.96 | 57.95 | 10,162,855 | -5.27(-8.34%) |
Feb 08, 2011 | 61.64 | 63.22 | 61.30 | 63.22 | 1,418,100 | +1.12(+1.80%) |
Feb 07, 2011 | 62.94 | 63.37 | 62.10 | 62.10 | 1,892,675 | +0.34(+0.55%) |
Feb 04, 2011 | 63.15 | 63.15 | 61.06 | 61.76 | 2,651,602 | -1.17(-1.86%) |
Feb 03, 2011 | 63.95 | 64.10 | 62.30 | 62.93 | 2,324,574 | -0.77(-1.21%) |
Feb 02, 2011 | 62.50 | 63.88 | 61.89 | 63.70 | 2,779,460 | +1.28(+2.05%) |
Feb 01, 2011 | 61.25 | 63.35 | 61.25 | 62.42 | 3,029,221 | +1.77(+2.92%) |
Jan 31, 2011 | 58.05 | 60.96 | 58.05 | 60.65 | 5,617,308 | +2.79(+4.82%) |
Jan 28, 2011 | 58.95 | 59.50 | 57.83 | 57.86 | 5,251,947 | -1.27(-2.15%) |
Jan 27, 2011 | 61.05 | 61.35 | 59.01 | 59.13 | 2,291,381 | -1.78(-2.92%) |
Jan 26, 2011 | 59.50 | 60.97 | 58.82 | 60.91 | 2,951,907 | +1.81(+3.06%) |
Jan 25, 2011 | 59.25 | 59.57 | 58.30 | 59.10 | 2,146,019 | -0.69(-1.15%) |
Jan 24, 2011 | 58.90 | 59.90 | 58.22 | 59.79 | 2,263,799 | +1.13(+1.93%) |
Jan 21, 2011 | 60.60 | 61.25 | 58.30 | 58.66 | 4,007,515 | -1.61(-2.67%) |
Jan 20, 2011 | 61.10 | 61.10 | 59.23 | 60.27 | 4,621,050 | -2.09(-3.35%) |
Jan 19, 2011 | 63.39 | 63.58 | 61.83 | 62.36 | 2,269,821 | -1.48(-2.32%) |
Jan 18, 2011 | 62.50 | 64.06 | 62.42 | 63.84 | 2,057,589 | +1.86(+3.00%) |
Jan 17, 2011 | 62.29 | 62.29 | 61.56 | 61.98 | 605,364 | -0.24(-0.39%) |
Jan 14, 2011 | 63.00 | 63.00 | 61.54 | 62.22 | 3,111,515 | -0.82(-1.30%) |
Jan 13, 2011 | 64.25 | 64.55 | 62.54 | 63.04 | 2,135,810 | -1.20(-1.87%) |
Jan 12, 2011 | 64.00 | 64.62 | 62.76 | 64.24 | 3,088,694 | +1.13(+1.79%) |
Jan 11, 2011 | 61.54 | 63.67 | 61.22 | 63.11 | 4,105,133 | +2.61(+4.31%) |
Jan 10, 2011 | 61.50 | 61.72 | 59.66 | 60.50 | 3,617,932 | -1.45(-2.34%) |
Jan 07, 2011 | 61.89 | 62.61 | 61.18 | 61.95 | 2,084,071 | -0.28(-0.45%) |
Jan 06, 2011 | 63.00 | 63.28 | 61.89 | 62.23 | 2,114,307 | -0.60(-0.95%) |
Jan 05, 2011 | 62.95 | 62.99 | 61.35 | 62.83 | 2,940,619 | -0.01(-0.02%) |
Jan 04, 2011 | 63.69 | 64.46 | 62.19 | 62.84 | 2,516,241 | +1.05(+1.70%) |
Dec 31, 2010 | 61.00 | 62.00 | 60.53 | 61.79 | 1,632,738 | +0.83(+1.36%) |
Dec 30, 2010 | 60.30 | 61.19 | 60.19 | 60.96 | 1,974,646 | +1.05(+1.75%) |
Dec 29, 2010 | 59.21 | 60.02 | 58.98 | 59.91 | 1,119,667 | +1.51(+2.59%) |
Dec 24, 2010 | 58.00 | 58.44 | 58.00 | 58.40 | 94,979 | -0.04(-0.07%) |
Dec 23, 2010 | 57.95 | 58.63 | 57.55 | 58.44 | 1,100,175 | +0.10(+0.17%) |
Dec 22, 2010 | 58.95 | 58.96 | 57.90 | 58.34 | 1,376,548 | -0.34(-0.58%) |
Dec 21, 2010 | 58.45 | 58.85 | 58.02 | 58.68 | 1,187,701 | +1.17(+2.03%) |
Dec 20, 2010 | 58.60 | 59.25 | 57.44 | 57.51 | 1,700,928 | -0.88(-1.51%) |
Dec 17, 2010 | 56.69 | 58.55 | 55.81 | 58.39 | 3,642,367 | +2.19(+3.90%) |
Dec 16, 2010 | 56.08 | 56.40 | 55.14 | 56.20 | 2,174,447 | -0.34(-0.60%) |
Dec 15, 2010 | 57.06 | 57.71 | 56.31 | 56.54 | 2,447,767 | -1.31(-2.26%) |
Dec 14, 2010 | 57.55 | 58.29 | 56.93 | 57.85 | 2,035,523 | +0.12(+0.21%) |
Dec 13, 2010 | 58.72 | 58.78 | 57.66 | 57.73 | 2,149,962 | -0.17(-0.29%) |
Dec 10, 2010 | 55.90 | 57.92 | 55.76 | 57.90 | 2,190,868 | +2.28(+4.10%) |
Dec 09, 2010 | 56.01 | 56.49 | 55.31 | 55.62 | 1,789,114 | +0.07(+0.13%) |
Dec 08, 2010 | 56.01 | 56.65 | 55.14 | 55.55 | 2,224,562 | -0.65(-1.16%) |
Dec 07, 2010 | 58.00 | 58.39 | 55.86 | 56.20 | 4,083,488 | -0.52(-0.92%) |
Dec 06, 2010 | 55.24 | 56.72 | 55.08 | 56.72 | 2,560,855 | +1.86(+3.39%) |
Dec 03, 2010 | 53.76 | 55.08 | 53.70 | 54.86 | 2,227,599 | +0.84(+1.55%) |
Dec 02, 2010 | 52.47 | 54.35 | 52.46 | 54.02 | 2,975,344 | +1.55(+2.95%) |