Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 56.58 | 58.16 | 56.58 | 58.04 | 3,923,909 | +1.61(+2.86%) |
Feb 25, 2011 | 56.00 | 56.48 | 55.76 | 56.43 | 4,005,435 | +0.71(+1.27%) |
Feb 24, 2011 | 56.42 | 56.42 | 54.99 | 55.72 | 2,949,172 | -0.71(-1.25%) |
Feb 23, 2011 | 56.75 | 57.23 | 55.82 | 56.43 | 3,739,846 | -0.47(-0.83%) |
Feb 22, 2011 | 56.38 | 57.28 | 56.36 | 56.90 | 3,397,181 | -0.03(-0.06%) |
Feb 18, 2011 | 57.23 | 57.23 | 56.52 | 56.93 | 2,667,529 | -0.10(-0.18%) |
Feb 17, 2011 | 56.72 | 57.12 | 56.61 | 57.03 | 1,598,205 | +0.17(+0.30%) |
Feb 16, 2011 | 56.68 | 57.17 | 56.49 | 56.87 | 2,422,392 | +0.51(+0.90%) |
Feb 15, 2011 | 56.15 | 56.88 | 55.98 | 56.36 | 1,682,710 | -0.09(-0.17%) |
Feb 14, 2011 | 56.68 | 56.75 | 55.92 | 56.45 | 2,273,258 | -0.07(-0.12%) |
Feb 11, 2011 | 56.07 | 56.68 | 55.81 | 56.52 | 2,366,772 | +0.40(+0.70%) |
Feb 10, 2011 | 55.56 | 56.33 | 55.39 | 56.13 | 3,291,518 | +0.50(+0.90%) |
Feb 09, 2011 | 55.63 | 55.97 | 55.29 | 55.63 | 2,406,941 | -0.01(-0.01%) |
Feb 08, 2011 | 55.11 | 55.67 | 54.84 | 55.63 | 3,135,672 | +0.65(+1.18%) |
Feb 07, 2011 | 54.30 | 55.02 | 54.24 | 54.98 | 5,246,090 | +0.82(+1.51%) |
Feb 04, 2011 | 54.57 | 54.97 | 53.86 | 54.17 | 4,631,751 | -0.64(-1.17%) |
Feb 03, 2011 | 53.72 | 54.93 | 53.72 | 54.81 | 4,077,130 | +0.96(+1.78%) |
Feb 02, 2011 | 53.57 | 54.17 | 53.31 | 53.85 | 3,188,367 | +0.21(+0.39%) |
Feb 01, 2011 | 53.41 | 53.80 | 52.75 | 53.64 | 3,179,887 | +0.53(+1.01%) |
Jan 31, 2011 | 52.39 | 53.21 | 52.39 | 53.11 | 2,554,885 | +0.77(+1.48%) |
Jan 28, 2011 | 53.18 | 53.45 | 52.11 | 52.33 | 3,205,286 | -0.72(-1.36%) |
Jan 27, 2011 | 52.94 | 53.17 | 52.35 | 53.06 | 2,991,650 | +0.34(+0.64%) |
Jan 26, 2011 | 52.73 | 52.97 | 52.17 | 52.72 | 2,750,851 | +0.08(+0.15%) |
Jan 25, 2011 | 52.22 | 52.68 | 51.85 | 52.64 | 3,407,739 | +0.42(+0.81%) |
Jan 24, 2011 | 52.30 | 52.38 | 51.67 | 52.22 | 2,790,221 | +0.12(+0.22%) |
Jan 21, 2011 | 51.93 | 52.11 | 51.58 | 52.10 | 2,738,975 | +0.39(+0.76%) |
Jan 20, 2011 | 51.67 | 52.31 | 51.57 | 51.71 | 2,564,944 | +0.03(+0.05%) |
Jan 19, 2011 | 52.30 | 52.33 | 51.40 | 51.68 | 3,295,269 | -0.55(-1.06%) |
Jan 18, 2011 | 51.75 | 52.24 | 51.37 | 52.24 | 2,683,892 | +0.45(+0.86%) |
Jan 14, 2011 | 51.35 | 51.80 | 51.05 | 51.79 | 2,458,365 | +0.41(+0.80%) |
Jan 13, 2011 | 51.07 | 51.44 | 50.79 | 51.38 | 2,037,088 | +0.23(+0.45%) |
Jan 12, 2011 | 51.47 | 51.68 | 50.86 | 51.15 | 3,399,414 | +0.07(+0.14%) |
Jan 11, 2011 | 51.37 | 51.78 | 50.94 | 51.08 | 4,573,759 | +0.02(+0.03%) |
Jan 10, 2011 | 50.53 | 51.60 | 50.52 | 51.06 | 4,997,594 | +0.31(+0.61%) |
Jan 07, 2011 | 50.20 | 50.87 | 50.19 | 50.75 | 4,436,697 | +0.20(+0.40%) |
Jan 06, 2011 | 51.54 | 51.56 | 49.88 | 50.55 | 4,554,875 | -0.88(-1.72%) |
Jan 05, 2011 | 51.14 | 51.68 | 51.14 | 51.43 | 3,740,459 | +0.16(+0.32%) |
Jan 04, 2011 | 52.75 | 52.87 | 51.02 | 51.27 | 4,733,753 | -1.57(-2.96%) |
Jan 03, 2011 | 52.46 | 52.90 | 52.40 | 52.84 | 4,400,419 | +0.75(+1.45%) |
Dec 31, 2010 | 52.09 | 52.50 | 51.97 | 52.08 | 2,330,831 | -0.09(-0.17%) |
Dec 30, 2010 | 52.25 | 52.50 | 52.11 | 52.17 | 2,074,592 | -0.31(-0.60%) |
Dec 29, 2010 | 52.17 | 52.54 | 51.65 | 52.48 | 2,495,468 | +0.68(+1.31%) |
Dec 28, 2010 | 52.11 | 52.31 | 51.67 | 51.80 | 1,856,355 | -0.28(-0.53%) |
Dec 27, 2010 | 51.02 | 52.10 | 50.93 | 52.08 | 2,005,349 | +0.90(+1.75%) |
Dec 23, 2010 | 51.54 | 51.73 | 51.16 | 51.19 | 2,297,552 | -0.45(-0.87%) |
Dec 22, 2010 | 51.57 | 52.35 | 51.42 | 51.64 | 3,514,471 | +0.01(+0.02%) |
Dec 21, 2010 | 51.03 | 51.70 | 50.60 | 51.63 | 3,246,149 | +0.91(+1.79%) |
Dec 20, 2010 | 49.96 | 50.81 | 49.92 | 50.72 | 3,714,710 | +0.76(+1.53%) |
Dec 17, 2010 | 49.60 | 50.09 | 49.44 | 49.96 | 5,202,875 | +0.38(+0.76%) |
Dec 16, 2010 | 49.91 | 50.23 | 49.37 | 49.58 | 4,714,616 | -0.30(-0.60%) |
Dec 15, 2010 | 50.92 | 51.00 | 49.84 | 49.88 | 5,132,142 | -1.25(-2.45%) |
Dec 14, 2010 | 51.73 | 52.51 | 51.07 | 51.13 | 3,372,552 | -0.66(-1.27%) |
Dec 13, 2010 | 51.92 | 52.13 | 51.64 | 51.79 | 2,611,096 | -0.01(-0.02%) |
Dec 10, 2010 | 51.74 | 52.13 | 51.58 | 51.80 | 2,717,011 | +0.27(+0.53%) |
Dec 09, 2010 | 52.48 | 52.64 | 51.49 | 51.53 | 4,220,148 | -0.73(-1.40%) |
Dec 08, 2010 | 53.19 | 53.48 | 51.84 | 52.26 | 3,624,332 | -0.87(-1.65%) |
Dec 07, 2010 | 53.77 | 54.01 | 53.07 | 53.13 | 4,309,166 | -0.21(-0.39%) |
Dec 06, 2010 | 53.18 | 53.51 | 52.66 | 53.34 | 2,579,808 | -0.09(-0.18%) |
Dec 03, 2010 | 52.99 | 53.54 | 52.88 | 53.44 | 2,527,486 | +0.08(+0.15%) |
Dec 02, 2010 | 52.43 | 53.42 | 52.26 | 53.36 | 3,811,474 | +1.09(+2.09%) |