Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 55.33 | 55.47 | 54.03 | 54.59 | 96,191 | -0.53(-0.96%) |
Feb 25, 2011 | 54.43 | 55.18 | 54.34 | 55.12 | 641,376 | +1.39(+2.59%) |
Feb 24, 2011 | 52.90 | 53.86 | 52.83 | 53.73 | 174,322 | +0.83(+1.56%) |
Feb 23, 2011 | 54.05 | 54.05 | 52.19 | 52.90 | 153,721 | -1.04(-1.92%) |
Feb 22, 2011 | 55.06 | 55.20 | 53.76 | 53.94 | 185,195 | -2.20(-3.92%) |
Feb 18, 2011 | 56.34 | 56.45 | 55.88 | 56.14 | 92,156 | -0.13(-0.23%) |
Feb 17, 2011 | 55.21 | 56.40 | 55.21 | 56.27 | 235,729 | +0.84(+1.51%) |
Feb 16, 2011 | 55.29 | 55.60 | 55.10 | 55.44 | 100,311 | +0.57(+1.04%) |
Feb 15, 2011 | 55.35 | 55.35 | 54.67 | 54.86 | 83,266 | -0.56(-1.02%) |
Feb 14, 2011 | 55.07 | 55.86 | 55.07 | 55.43 | 79,718 | +0.45(+0.82%) |
Feb 11, 2011 | 54.24 | 55.17 | 54.16 | 54.98 | 101,265 | +0.44(+0.81%) |
Feb 10, 2011 | 53.84 | 54.63 | 53.67 | 54.54 | 417,274 | +0.07(+0.13%) |
Feb 09, 2011 | 54.64 | 54.83 | 54.28 | 54.47 | 51,304 | -0.39(-0.71%) |
Feb 08, 2011 | 54.85 | 54.86 | 54.39 | 54.86 | 112,650 | +0.00(+0.00%) |
Feb 07, 2011 | 55.23 | 55.40 | 54.67 | 54.86 | 192,951 | -0.22(-0.40%) |
Feb 04, 2011 | 54.10 | 55.08 | 54.05 | 55.08 | 436,620 | +1.13(+2.10%) |
Feb 03, 2011 | 53.99 | 54.06 | 53.46 | 53.94 | 157,122 | +0.04(+0.08%) |
Feb 02, 2011 | 53.43 | 54.13 | 53.32 | 53.90 | 169,169 | +0.28(+0.52%) |
Feb 01, 2011 | 52.79 | 53.88 | 52.79 | 53.62 | 388,913 | +1.30(+2.49%) |
Jan 31, 2011 | 52.13 | 52.56 | 51.16 | 52.31 | 67,972 | +0.20(+0.39%) |
Jan 28, 2011 | 53.72 | 53.81 | 51.84 | 52.11 | 175,935 | -1.47(-2.74%) |
Jan 27, 2011 | 52.93 | 53.70 | 52.93 | 53.58 | 111,514 | +1.03(+1.96%) |
Jan 26, 2011 | 52.34 | 52.72 | 52.03 | 52.55 | 160,101 | +0.42(+0.81%) |
Jan 25, 2011 | 52.37 | 52.45 | 51.80 | 52.13 | 144,824 | -0.37(-0.70%) |
Jan 24, 2011 | 51.50 | 52.52 | 51.44 | 52.50 | 713,160 | +1.19(+2.31%) |
Jan 21, 2011 | 52.09 | 52.16 | 51.21 | 51.31 | 104,662 | -0.37(-0.71%) |
Jan 20, 2011 | 51.80 | 51.80 | 50.93 | 51.68 | 519,637 | -0.54(-1.03%) |
Jan 19, 2011 | 53.03 | 53.09 | 52.08 | 52.22 | 1,050,346 | -1.29(-2.42%) |
Jan 18, 2011 | 53.46 | 53.66 | 53.18 | 53.51 | 281,200 | -0.15(-0.28%) |
Jan 14, 2011 | 52.41 | 53.67 | 52.41 | 53.66 | 626,244 | +1.39(+2.66%) |
Jan 13, 2011 | 52.28 | 52.44 | 51.97 | 52.27 | 260,770 | +0.04(+0.07%) |
Jan 12, 2011 | 51.58 | 52.26 | 51.28 | 52.23 | 174,042 | +1.00(+1.96%) |
Jan 11, 2011 | 51.39 | 51.39 | 50.97 | 51.23 | 50,213 | +0.13(+0.26%) |
Jan 10, 2011 | 50.41 | 51.19 | 50.33 | 51.10 | 291,444 | +0.55(+1.08%) |
Jan 07, 2011 | 50.56 | 50.77 | 49.76 | 50.56 | 1,531,898 | +0.14(+0.28%) |
Jan 06, 2011 | 49.80 | 50.50 | 49.71 | 50.41 | 370,931 | +0.89(+1.79%) |
Jan 05, 2011 | 49.08 | 49.58 | 48.97 | 49.53 | 52,213 | +0.16(+0.32%) |
Jan 04, 2011 | 49.48 | 49.71 | 48.89 | 49.37 | 103,852 | +0.12(+0.25%) |
Jan 03, 2011 | 49.22 | 49.83 | 49.12 | 49.24 | 130,212 | +0.26(+0.54%) |
Dec 31, 2010 | 48.76 | 48.98 | 48.68 | 48.98 | 20,373 | +0.01(+0.02%) |
Dec 30, 2010 | 48.77 | 49.08 | 48.77 | 48.97 | 47,607 | +0.15(+0.31%) |
Dec 29, 2010 | 49.00 | 49.00 | 48.76 | 48.82 | 20,163 | +0.01(+0.02%) |
Dec 28, 2010 | 49.12 | 49.12 | 48.63 | 48.81 | 45,896 | -0.20(-0.41%) |
Dec 27, 2010 | 48.85 | 49.07 | 48.35 | 49.02 | 56,812 | +0.06(+0.13%) |
Dec 23, 2010 | 49.03 | 49.07 | 48.82 | 48.95 | 95,437 | -0.14(-0.29%) |
Dec 22, 2010 | 48.83 | 49.10 | 48.58 | 49.10 | 651,634 | +0.05(+0.11%) |
Dec 21, 2010 | 48.94 | 49.19 | 48.93 | 49.04 | 44,557 | +0.31(+0.63%) |
Dec 20, 2010 | 49.06 | 49.06 | 48.55 | 48.73 | 67,284 | -0.41(-0.84%) |
Dec 17, 2010 | 48.90 | 49.29 | 48.90 | 49.15 | 184,059 | +0.32(+0.65%) |
Dec 16, 2010 | 48.59 | 49.01 | 48.57 | 48.83 | 468,508 | +0.26(+0.54%) |
Dec 15, 2010 | 48.95 | 49.21 | 48.50 | 48.57 | 77,119 | -0.53(-1.07%) |
Dec 14, 2010 | 49.52 | 49.55 | 48.93 | 49.10 | 138,456 | -0.33(-0.66%) |
Dec 13, 2010 | 50.05 | 50.08 | 49.39 | 49.42 | 258,662 | -0.33(-0.67%) |
Dec 10, 2010 | 49.84 | 49.93 | 49.60 | 49.75 | 21,806 | +0.01(+0.02%) |
Dec 09, 2010 | 49.90 | 49.90 | 49.58 | 49.75 | 37,963 | +0.15(+0.30%) |
Dec 08, 2010 | 49.13 | 49.66 | 49.07 | 49.60 | 83,012 | +0.42(+0.86%) |
Dec 07, 2010 | 49.70 | 49.93 | 49.17 | 49.17 | 110,830 | -0.05(-0.11%) |
Dec 06, 2010 | 49.35 | 49.35 | 48.85 | 49.23 | 266,503 | -0.03(-0.05%) |
Dec 03, 2010 | 48.67 | 49.39 | 48.67 | 49.25 | 248,825 | +0.25(+0.50%) |
Dec 02, 2010 | 48.30 | 49.07 | 48.30 | 49.01 | 263,534 | +0.95(+1.98%) |