Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 57.70 | 59.15 | 57.68 | 58.88 | 2,512,201 | +1.34(+2.34%) |
Feb 25, 2011 | 57.16 | 57.71 | 57.11 | 57.54 | 2,394,765 | +0.79(+1.38%) |
Feb 24, 2011 | 56.92 | 57.57 | 56.51 | 56.75 | 1,808,986 | -0.34(-0.59%) |
Feb 23, 2011 | 57.78 | 58.03 | 56.79 | 57.09 | 2,257,225 | -0.61(-1.06%) |
Feb 22, 2011 | 57.87 | 58.79 | 57.63 | 57.70 | 2,268,369 | -0.61(-1.04%) |
Feb 18, 2011 | 57.86 | 58.48 | 57.79 | 58.31 | 1,520,614 | +0.29(+0.51%) |
Feb 17, 2011 | 58.33 | 58.35 | 57.94 | 58.01 | 1,309,778 | -0.43(-0.74%) |
Feb 16, 2011 | 58.87 | 59.29 | 58.22 | 58.44 | 1,290,868 | -0.16(-0.27%) |
Feb 15, 2011 | 58.21 | 59.10 | 58.02 | 58.60 | 1,528,133 | +0.06(+0.10%) |
Feb 14, 2011 | 58.87 | 59.06 | 58.05 | 58.54 | 1,063,947 | -0.33(-0.55%) |
Feb 11, 2011 | 58.38 | 59.14 | 58.35 | 58.87 | 1,695,273 | +0.33(+0.56%) |
Feb 10, 2011 | 57.92 | 58.79 | 57.92 | 58.54 | 1,867,771 | +0.38(+0.65%) |
Feb 09, 2011 | 58.24 | 58.32 | 57.81 | 58.16 | 1,749,293 | -0.07(-0.13%) |
Feb 08, 2011 | 58.17 | 58.64 | 58.05 | 58.24 | 1,948,446 | +0.11(+0.19%) |
Feb 07, 2011 | 57.55 | 58.27 | 57.28 | 58.13 | 1,688,066 | +0.83(+1.45%) |
Feb 04, 2011 | 57.62 | 57.78 | 57.05 | 57.30 | 1,706,443 | -0.39(-0.68%) |
Feb 03, 2011 | 57.33 | 57.83 | 57.01 | 57.69 | 1,330,340 | +0.35(+0.61%) |
Feb 02, 2011 | 57.38 | 57.86 | 57.20 | 57.34 | 1,559,313 | -0.22(-0.38%) |
Feb 01, 2011 | 58.27 | 58.39 | 57.16 | 57.56 | 1,800,536 | -0.37(-0.64%) |
Jan 31, 2011 | 57.11 | 58.28 | 57.11 | 57.93 | 1,608,069 | +1.02(+1.79%) |
Jan 28, 2011 | 57.46 | 57.86 | 56.74 | 56.91 | 1,820,639 | -0.62(-1.08%) |
Jan 27, 2011 | 57.08 | 57.55 | 56.88 | 57.53 | 1,981,827 | +0.85(+1.51%) |
Jan 26, 2011 | 57.47 | 57.58 | 56.32 | 56.68 | 1,885,295 | +0.66(+1.17%) |
Jan 25, 2011 | 55.31 | 56.04 | 55.14 | 56.02 | 1,874,092 | +0.45(+0.82%) |
Jan 24, 2011 | 55.45 | 56.04 | 55.22 | 55.57 | 1,740,554 | +0.14(+0.25%) |
Jan 21, 2011 | 55.24 | 55.42 | 54.80 | 55.42 | 1,936,532 | +0.21(+0.38%) |
Jan 20, 2011 | 54.97 | 55.72 | 54.92 | 55.22 | 2,385,763 | +0.20(+0.36%) |
Jan 19, 2011 | 55.50 | 55.68 | 54.87 | 55.02 | 2,472,150 | -0.58(-1.05%) |
Jan 18, 2011 | 54.77 | 55.84 | 54.73 | 55.60 | 2,258,399 | +0.68(+1.24%) |
Jan 14, 2011 | 53.67 | 54.94 | 53.53 | 54.92 | 2,682,223 | +1.39(+2.59%) |
Jan 13, 2011 | 53.16 | 53.67 | 52.92 | 53.53 | 1,614,476 | +0.46(+0.87%) |
Jan 12, 2011 | 52.19 | 53.18 | 52.18 | 53.07 | 2,189,702 | +1.10(+2.13%) |
Jan 11, 2011 | 52.07 | 52.51 | 51.64 | 51.97 | 1,534,185 | -0.01(-0.02%) |
Jan 10, 2011 | 51.91 | 52.23 | 51.50 | 51.98 | 2,259,957 | -0.15(-0.29%) |
Jan 07, 2011 | 52.86 | 53.24 | 51.69 | 52.13 | 2,773,369 | -0.58(-1.09%) |
Jan 06, 2011 | 53.47 | 53.63 | 52.57 | 52.71 | 2,545,214 | -0.74(-1.39%) |
Jan 05, 2011 | 52.90 | 53.66 | 52.75 | 53.45 | 1,750,765 | +0.36(+0.67%) |
Jan 04, 2011 | 54.92 | 54.99 | 52.91 | 53.10 | 3,106,962 | -1.65(-3.01%) |
Jan 03, 2011 | 53.32 | 54.83 | 53.31 | 54.74 | 2,452,519 | +1.89(+3.58%) |
Dec 31, 2010 | 53.12 | 53.39 | 52.81 | 52.85 | 1,214,960 | -0.26(-0.50%) |
Dec 30, 2010 | 53.15 | 53.31 | 53.04 | 53.12 | 893,204 | +0.01(+0.02%) |
Dec 29, 2010 | 53.28 | 53.28 | 52.69 | 53.10 | 1,138,102 | +0.07(+0.14%) |
Dec 28, 2010 | 52.85 | 53.10 | 52.50 | 53.03 | 835,067 | +0.18(+0.35%) |
Dec 27, 2010 | 52.02 | 52.85 | 51.84 | 52.85 | 542,471 | +0.72(+1.38%) |
Dec 23, 2010 | 52.15 | 52.56 | 52.10 | 52.13 | 841,299 | -0.09(-0.18%) |
Dec 22, 2010 | 51.97 | 52.60 | 51.72 | 52.22 | 1,106,080 | +0.50(+0.97%) |
Dec 21, 2010 | 51.61 | 51.79 | 51.16 | 51.72 | 1,631,101 | +0.34(+0.65%) |
Dec 20, 2010 | 51.00 | 51.50 | 50.85 | 51.38 | 1,308,694 | +0.65(+1.29%) |
Dec 17, 2010 | 50.09 | 50.81 | 49.91 | 50.73 | 2,864,735 | +0.65(+1.29%) |
Dec 16, 2010 | 50.07 | 50.36 | 49.50 | 50.08 | 1,298,711 | +0.07(+0.13%) |
Dec 15, 2010 | 50.35 | 50.74 | 49.98 | 50.02 | 1,866,382 | -0.43(-0.86%) |
Dec 14, 2010 | 51.23 | 51.33 | 50.14 | 50.45 | 1,752,353 | -0.85(-1.65%) |
Dec 13, 2010 | 51.01 | 51.54 | 50.81 | 51.30 | 1,207,738 | +0.41(+0.82%) |
Dec 10, 2010 | 50.52 | 50.92 | 50.36 | 50.88 | 1,309,385 | +0.41(+0.81%) |
Dec 09, 2010 | 51.99 | 52.12 | 50.44 | 50.47 | 2,279,485 | -1.10(-2.14%) |
Dec 08, 2010 | 52.74 | 52.78 | 51.28 | 51.58 | 1,934,662 | -1.16(-2.20%) |
Dec 07, 2010 | 53.30 | 53.30 | 52.55 | 52.74 | 1,174,868 | +0.00(+0.00%) |
Dec 06, 2010 | 52.46 | 52.98 | 51.93 | 52.74 | 1,211,774 | +0.13(+0.26%) |
Dec 03, 2010 | 52.29 | 52.71 | 52.06 | 52.60 | 951,154 | +0.04(+0.08%) |
Dec 02, 2010 | 51.83 | 52.68 | 51.68 | 52.56 | 1,483,454 | +0.74(+1.42%) |