Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 58.59 | 58.78 | 58.36 | 58.69 | 1,947,970 | +0.34(+0.58%) |
Feb 25, 2011 | 57.94 | 58.38 | 57.91 | 58.34 | 676,531 | +0.66(+1.14%) |
Feb 24, 2011 | 57.67 | 57.92 | 57.15 | 57.69 | 2,628,980 | -0.03(-0.05%) |
Feb 23, 2011 | 58.11 | 58.23 | 57.33 | 57.72 | 1,378,620 | -0.40(-0.70%) |
Feb 22, 2011 | 58.70 | 59.03 | 57.97 | 58.12 | 1,445,368 | -1.21(-2.04%) |
Feb 18, 2011 | 59.26 | 59.42 | 59.13 | 59.34 | 706,313 | +0.10(+0.17%) |
Feb 17, 2011 | 58.87 | 59.32 | 58.86 | 59.23 | 923,069 | +0.17(+0.30%) |
Feb 16, 2011 | 58.90 | 59.13 | 58.79 | 59.06 | 2,481,534 | +0.40(+0.68%) |
Feb 15, 2011 | 58.67 | 58.78 | 58.54 | 58.66 | 1,111,883 | -0.22(-0.38%) |
Feb 14, 2011 | 58.69 | 58.92 | 58.65 | 58.88 | 853,206 | +0.16(+0.27%) |
Feb 11, 2011 | 58.16 | 58.78 | 58.12 | 58.73 | 753,357 | +0.36(+0.63%) |
Feb 10, 2011 | 58.00 | 58.41 | 57.89 | 58.36 | 1,403,034 | +0.06(+0.11%) |
Feb 09, 2011 | 58.31 | 58.46 | 58.03 | 58.30 | 1,292,686 | -0.16(-0.27%) |
Feb 08, 2011 | 58.21 | 58.47 | 58.07 | 58.46 | 2,186,185 | +0.28(+0.48%) |
Feb 07, 2011 | 57.95 | 58.35 | 57.94 | 58.17 | 1,793,267 | +0.38(+0.65%) |
Feb 04, 2011 | 57.67 | 57.84 | 57.42 | 57.80 | 1,068,768 | +0.17(+0.30%) |
Feb 03, 2011 | 57.39 | 57.72 | 57.10 | 57.62 | 537,287 | +0.10(+0.18%) |
Feb 02, 2011 | 57.49 | 57.65 | 57.42 | 57.52 | 1,607,868 | -0.09(-0.15%) |
Feb 01, 2011 | 57.08 | 57.69 | 57.04 | 57.61 | 3,331,109 | +0.92(+1.62%) |
Jan 31, 2011 | 56.41 | 56.77 | 56.33 | 56.69 | 1,335,258 | +0.42(+0.75%) |
Jan 28, 2011 | 57.33 | 57.42 | 56.20 | 56.27 | 1,379,463 | -1.03(-1.80%) |
Jan 27, 2011 | 57.12 | 57.38 | 57.04 | 57.30 | 615,203 | +0.18(+0.32%) |
Jan 26, 2011 | 56.97 | 57.27 | 56.89 | 57.12 | 1,132,582 | +0.26(+0.46%) |
Jan 25, 2011 | 56.70 | 56.86 | 56.39 | 56.85 | 1,035,822 | +0.00(+0.00%) |
Jan 24, 2011 | 56.46 | 56.89 | 56.44 | 56.85 | 606,830 | +0.40(+0.70%) |
Jan 21, 2011 | 56.73 | 56.85 | 56.43 | 56.46 | 798,626 | +0.05(+0.08%) |
Jan 20, 2011 | 56.36 | 56.52 | 55.99 | 56.41 | 914,423 | -0.10(-0.17%) |
Jan 19, 2011 | 57.09 | 57.09 | 56.36 | 56.50 | 643,827 | -0.62(-1.08%) |
Jan 18, 2011 | 56.94 | 57.14 | 56.86 | 57.12 | 681,658 | +0.17(+0.29%) |
Jan 14, 2011 | 56.50 | 56.98 | 56.46 | 56.96 | 2,304,204 | +0.36(+0.64%) |
Jan 13, 2011 | 56.66 | 56.71 | 56.43 | 56.59 | 702,922 | -0.07(-0.13%) |
Jan 12, 2011 | 56.49 | 56.70 | 56.39 | 56.66 | 799,332 | +0.49(+0.88%) |
Jan 11, 2011 | 56.15 | 56.28 | 55.96 | 56.17 | 493,920 | +0.21(+0.37%) |
Jan 10, 2011 | 55.72 | 56.04 | 55.56 | 55.97 | 1,244,997 | -0.02(-0.03%) |
Jan 07, 2011 | 56.18 | 56.26 | 55.55 | 55.98 | 941,121 | -0.09(-0.16%) |
Jan 06, 2011 | 56.19 | 56.28 | 55.92 | 56.07 | 731,357 | -0.10(-0.17%) |
Jan 05, 2011 | 55.75 | 56.22 | 55.68 | 56.16 | 583,865 | +0.29(+0.51%) |
Jan 04, 2011 | 56.12 | 56.24 | 55.55 | 55.88 | 1,665,411 | -0.08(-0.14%) |
Jan 03, 2011 | 55.85 | 56.21 | 55.81 | 55.96 | 934,628 | +0.56(+1.00%) |
Dec 31, 2010 | 55.35 | 55.47 | 55.26 | 55.40 | 570,008 | -0.02(-0.03%) |
Dec 30, 2010 | 55.46 | 55.55 | 55.33 | 55.42 | 4,788,063 | -0.03(-0.06%) |
Dec 29, 2010 | 55.51 | 55.58 | 55.44 | 55.45 | 518,974 | +0.06(+0.10%) |
Dec 28, 2010 | 55.48 | 55.48 | 55.27 | 55.39 | 570,186 | +0.06(+0.10%) |
Dec 27, 2010 | 55.14 | 55.39 | 55.08 | 55.34 | 484,442 | +0.01(+0.02%) |
Dec 23, 2010 | 55.35 | 55.43 | 55.20 | 55.33 | 2,165,600 | -0.10(-0.17%) |
Dec 22, 2010 | 55.30 | 55.45 | 55.25 | 55.43 | 838,417 | +0.20(+0.36%) |
Dec 21, 2010 | 55.05 | 55.28 | 55.02 | 55.23 | 912,028 | +0.36(+0.66%) |
Dec 20, 2010 | 54.88 | 55.01 | 54.61 | 54.87 | 418,520 | +0.11(+0.20%) |
Dec 17, 2010 | 54.63 | 54.83 | 54.56 | 54.76 | 529,212 | +0.09(+0.16%) |
Dec 16, 2010 | 54.41 | 54.70 | 54.16 | 54.67 | 800,825 | +0.34(+0.62%) |
Dec 15, 2010 | 54.53 | 54.73 | 54.26 | 54.33 | 787,664 | -0.26(-0.48%) |
Dec 14, 2010 | 54.65 | 54.83 | 54.44 | 54.59 | 554,743 | +0.07(+0.13%) |
Dec 13, 2010 | 54.80 | 54.81 | 54.52 | 54.52 | 1,347,443 | +0.01(+0.01%) |
Dec 10, 2010 | 54.32 | 54.57 | 54.20 | 54.51 | 1,340,147 | +0.32(+0.58%) |
Dec 09, 2010 | 54.31 | 54.31 | 53.95 | 54.20 | 1,264,893 | +0.19(+0.35%) |
Dec 08, 2010 | 53.93 | 54.08 | 53.66 | 54.01 | 801,191 | +0.15(+0.28%) |
Dec 07, 2010 | 54.37 | 54.39 | 53.82 | 53.86 | 871,824 | +0.03(+0.06%) |
Dec 06, 2010 | 53.78 | 53.94 | 53.71 | 53.82 | 532,401 | -0.02(-0.04%) |
Dec 03, 2010 | 53.53 | 53.93 | 53.51 | 53.85 | 2,191,420 | +0.15(+0.28%) |
Dec 02, 2010 | 53.12 | 53.73 | 53.10 | 53.70 | 1,833,280 | +0.68(+1.28%) |