Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 55.40 | 55.80 | 55.15 | 55.44 | 169,496 | +0.27(+0.48%) |
Feb 25, 2011 | 55.15 | 55.18 | 54.78 | 55.17 | 123,652 | +0.64(+1.18%) |
Feb 24, 2011 | 54.06 | 54.83 | 53.96 | 54.53 | 83,194 | +0.31(+0.56%) |
Feb 23, 2011 | 55.27 | 55.27 | 53.66 | 54.22 | 170,769 | -1.07(-1.93%) |
Feb 22, 2011 | 56.42 | 56.42 | 55.10 | 55.29 | 154,026 | -1.70(-2.98%) |
Feb 18, 2011 | 57.12 | 57.12 | 56.76 | 56.99 | 92,492 | +0.13(+0.23%) |
Feb 17, 2011 | 56.54 | 56.92 | 56.49 | 56.86 | 194,295 | +0.18(+0.31%) |
Feb 16, 2011 | 56.76 | 56.83 | 56.41 | 56.68 | 95,613 | +0.29(+0.51%) |
Feb 15, 2011 | 56.56 | 56.56 | 56.14 | 56.39 | 81,854 | -0.21(-0.37%) |
Feb 14, 2011 | 56.79 | 56.81 | 56.42 | 56.60 | 186,674 | +0.06(+0.10%) |
Feb 11, 2011 | 56.01 | 56.63 | 55.84 | 56.55 | 123,310 | +0.49(+0.88%) |
Feb 10, 2011 | 55.72 | 56.13 | 55.50 | 56.05 | 81,003 | +0.23(+0.42%) |
Feb 09, 2011 | 55.95 | 55.95 | 55.57 | 55.82 | 94,112 | -0.07(-0.13%) |
Feb 08, 2011 | 55.71 | 55.89 | 55.48 | 55.89 | 296,302 | +0.41(+0.74%) |
Feb 07, 2011 | 55.27 | 55.66 | 55.11 | 55.48 | 132,661 | +0.57(+1.04%) |
Feb 04, 2011 | 55.07 | 55.34 | 54.53 | 54.91 | 112,302 | +0.19(+0.35%) |
Feb 03, 2011 | 54.49 | 54.79 | 54.30 | 54.72 | 74,271 | +0.02(+0.03%) |
Feb 02, 2011 | 54.99 | 55.00 | 54.66 | 54.70 | 61,525 | -0.18(-0.32%) |
Feb 01, 2011 | 54.56 | 55.47 | 54.33 | 54.88 | 197,973 | +0.88(+1.62%) |
Jan 31, 2011 | 53.67 | 54.12 | 53.67 | 54.00 | 120,472 | +0.51(+0.96%) |
Jan 28, 2011 | 54.64 | 54.85 | 53.41 | 53.49 | 112,453 | -1.10(-2.02%) |
Jan 27, 2011 | 54.45 | 54.71 | 54.29 | 54.59 | 115,624 | +0.25(+0.46%) |
Jan 26, 2011 | 54.08 | 54.49 | 53.94 | 54.34 | 102,806 | +0.46(+0.85%) |
Jan 25, 2011 | 53.89 | 53.96 | 53.45 | 53.88 | 87,860 | -0.10(-0.18%) |
Jan 24, 2011 | 53.58 | 54.01 | 53.42 | 53.98 | 104,794 | +0.59(+1.10%) |
Jan 21, 2011 | 53.84 | 53.84 | 53.30 | 53.39 | 78,130 | +0.39(+0.74%) |
Jan 20, 2011 | 53.25 | 53.25 | 52.67 | 53.00 | 65,907 | -0.29(-0.55%) |
Jan 19, 2011 | 54.01 | 54.01 | 53.15 | 53.29 | 159,617 | -0.68(-1.26%) |
Jan 18, 2011 | 53.88 | 53.99 | 53.73 | 53.97 | 98,313 | +0.27(+0.51%) |
Jan 14, 2011 | 53.45 | 53.72 | 53.32 | 53.70 | 78,418 | +0.24(+0.45%) |
Jan 13, 2011 | 53.87 | 53.87 | 53.31 | 53.46 | 121,376 | +0.07(+0.14%) |
Jan 12, 2011 | 53.26 | 53.50 | 53.23 | 53.38 | 92,190 | +0.46(+0.87%) |
Jan 11, 2011 | 52.93 | 53.18 | 52.71 | 52.93 | 186,417 | +0.17(+0.32%) |
Jan 10, 2011 | 52.37 | 52.84 | 52.26 | 52.76 | 121,518 | +0.08(+0.15%) |
Jan 07, 2011 | 52.93 | 53.01 | 52.24 | 52.68 | 56,340 | +0.06(+0.12%) |
Jan 06, 2011 | 52.80 | 52.88 | 52.46 | 52.61 | 49,480 | -0.10(-0.20%) |
Jan 05, 2011 | 52.32 | 52.82 | 52.16 | 52.72 | 65,578 | +0.35(+0.66%) |
Jan 04, 2011 | 52.84 | 52.84 | 51.90 | 52.37 | 109,857 | -0.21(-0.40%) |
Jan 03, 2011 | 52.56 | 52.86 | 52.49 | 52.58 | 136,771 | +0.44(+0.85%) |
Dec 31, 2010 | 52.18 | 52.25 | 51.97 | 52.14 | 58,845 | -0.01(-0.02%) |
Dec 30, 2010 | 52.14 | 52.27 | 52.08 | 52.15 | 57,518 | -0.01(-0.02%) |
Dec 29, 2010 | 52.41 | 52.41 | 52.12 | 52.15 | 78,508 | -0.03(-0.06%) |
Dec 28, 2010 | 52.28 | 52.28 | 51.94 | 52.19 | 70,019 | +0.05(+0.09%) |
Dec 27, 2010 | 52.04 | 52.19 | 51.66 | 52.14 | 53,575 | +0.08(+0.15%) |
Dec 23, 2010 | 52.22 | 52.22 | 51.97 | 52.06 | 57,264 | -0.14(-0.28%) |
Dec 22, 2010 | 52.28 | 52.28 | 52.06 | 52.20 | 84,354 | +0.14(+0.26%) |
Dec 21, 2010 | 51.82 | 52.14 | 51.81 | 52.06 | 64,769 | +0.43(+0.83%) |
Dec 20, 2010 | 51.94 | 51.94 | 51.39 | 51.64 | 91,367 | +0.03(+0.06%) |
Dec 17, 2010 | 51.75 | 51.75 | 51.44 | 51.60 | 95,419 | -0.12(-0.23%) |
Dec 16, 2010 | 51.43 | 51.72 | 51.16 | 51.72 | 104,443 | +0.53(+1.03%) |
Dec 15, 2010 | 51.49 | 51.70 | 51.12 | 51.20 | 76,744 | -0.23(-0.46%) |
Dec 14, 2010 | 51.25 | 51.61 | 51.25 | 51.43 | 122,229 | +0.18(+0.36%) |
Dec 13, 2010 | 51.71 | 51.71 | 51.25 | 51.25 | 72,642 | -0.04(-0.08%) |
Dec 10, 2010 | 51.05 | 51.34 | 50.75 | 51.29 | 70,025 | +0.55(+1.08%) |
Dec 09, 2010 | 50.87 | 50.91 | 50.59 | 50.74 | 97,634 | +0.11(+0.22%) |
Dec 08, 2010 | 50.88 | 50.92 | 50.45 | 50.63 | 84,117 | -0.10(-0.20%) |
Dec 07, 2010 | 51.10 | 51.16 | 50.71 | 50.73 | 277,910 | +0.20(+0.39%) |
Dec 06, 2010 | 50.52 | 50.65 | 50.26 | 50.53 | 141,863 | +0.02(+0.03%) |
Dec 03, 2010 | 50.16 | 50.57 | 50.02 | 50.52 | 76,005 | +0.19(+0.38%) |
Dec 02, 2010 | 49.83 | 50.37 | 49.66 | 50.33 | 187,651 | +0.75(+1.51%) |