Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 54.39 | 54.65 | 54.15 | 54.38 | 63,515 | +0.27(+0.50%) |
Feb 25, 2011 | 53.79 | 54.15 | 53.79 | 54.10 | 13,691 | +0.62(+1.15%) |
Feb 24, 2011 | 53.01 | 53.80 | 52.93 | 53.49 | 15,502 | +0.32(+0.60%) |
Feb 23, 2011 | 53.54 | 53.71 | 53.05 | 53.17 | 305,600 | -0.44(-0.83%) |
Feb 22, 2011 | 54.06 | 54.51 | 53.58 | 53.61 | 29,001 | -0.95(-1.74%) |
Feb 18, 2011 | 54.44 | 54.78 | 54.43 | 54.57 | 29,789 | +0.23(+0.42%) |
Feb 17, 2011 | 54.15 | 54.39 | 53.90 | 54.34 | 18,300 | +0.24(+0.44%) |
Feb 16, 2011 | 53.69 | 54.20 | 53.69 | 54.10 | 24,436 | +0.61(+1.13%) |
Feb 15, 2011 | 53.46 | 53.74 | 53.40 | 53.50 | 113,777 | -0.15(-0.29%) |
Feb 14, 2011 | 53.20 | 53.70 | 53.17 | 53.65 | 56,825 | +0.15(+0.27%) |
Feb 11, 2011 | 53.31 | 53.68 | 53.03 | 53.51 | 160,945 | +0.28(+0.53%) |
Feb 10, 2011 | 53.11 | 53.27 | 53.05 | 53.23 | 174,607 | +0.04(+0.07%) |
Feb 09, 2011 | 53.53 | 53.53 | 53.08 | 53.19 | 30,165 | -0.13(-0.24%) |
Feb 08, 2011 | 52.84 | 53.51 | 52.81 | 53.32 | 124,454 | +0.71(+1.34%) |
Feb 07, 2011 | 53.11 | 53.11 | 52.56 | 52.61 | 34,374 | -0.24(-0.46%) |
Feb 04, 2011 | 52.90 | 53.43 | 52.39 | 52.85 | 53,024 | +0.40(+0.76%) |
Feb 03, 2011 | 51.81 | 52.90 | 51.10 | 52.45 | 83,787 | +0.43(+0.82%) |
Feb 02, 2011 | 52.26 | 52.27 | 52.01 | 52.03 | 39,327 | -0.19(-0.36%) |
Feb 01, 2011 | 52.03 | 52.37 | 51.76 | 52.22 | 100,829 | +0.77(+1.50%) |
Jan 31, 2011 | 51.72 | 51.72 | 51.20 | 51.45 | 47,851 | -0.02(-0.04%) |
Jan 28, 2011 | 53.03 | 53.03 | 51.42 | 51.47 | 83,172 | -1.32(-2.51%) |
Jan 27, 2011 | 52.20 | 52.90 | 51.96 | 52.79 | 102,082 | +0.82(+1.59%) |
Jan 26, 2011 | 51.64 | 52.09 | 51.62 | 51.97 | 61,872 | +0.45(+0.88%) |
Jan 25, 2011 | 50.88 | 51.68 | 50.88 | 51.51 | 22,198 | +0.49(+0.96%) |
Jan 24, 2011 | 51.10 | 51.30 | 50.96 | 51.02 | 29,921 | -0.12(-0.23%) |
Jan 21, 2011 | 51.59 | 51.59 | 51.10 | 51.14 | 17,940 | -0.15(-0.30%) |
Jan 20, 2011 | 51.33 | 51.56 | 50.94 | 51.30 | 54,574 | -0.22(-0.42%) |
Jan 19, 2011 | 52.51 | 52.51 | 51.23 | 51.51 | 49,130 | -0.96(-1.83%) |
Jan 18, 2011 | 52.45 | 52.47 | 52.00 | 52.47 | 124,439 | +0.27(+0.52%) |
Jan 14, 2011 | 51.54 | 52.24 | 51.54 | 52.20 | 31,437 | +0.60(+1.16%) |
Jan 13, 2011 | 51.40 | 51.68 | 51.40 | 51.60 | 30,011 | +0.26(+0.51%) |
Jan 12, 2011 | 51.65 | 51.65 | 51.11 | 51.34 | 199,975 | +0.12(+0.23%) |
Jan 11, 2011 | 51.01 | 51.32 | 50.84 | 51.22 | 17,239 | +0.51(+1.00%) |
Jan 10, 2011 | 50.31 | 50.81 | 50.21 | 50.72 | 32,672 | +0.21(+0.41%) |
Jan 07, 2011 | 50.72 | 50.72 | 50.02 | 50.51 | 31,743 | +0.04(+0.07%) |
Jan 06, 2011 | 49.75 | 50.56 | 49.75 | 50.47 | 20,313 | +0.54(+1.09%) |
Jan 05, 2011 | 49.55 | 49.98 | 49.55 | 49.93 | 72,652 | +0.16(+0.32%) |
Jan 04, 2011 | 49.83 | 49.83 | 49.55 | 49.77 | 11,201 | +0.05(+0.10%) |
Jan 03, 2011 | 49.15 | 49.80 | 49.15 | 49.72 | 38,707 | +0.91(+1.86%) |
Dec 31, 2010 | 48.78 | 49.01 | 48.78 | 48.81 | 32,373 | +0.00(+0.00%) |
Dec 30, 2010 | 48.92 | 48.95 | 48.81 | 48.81 | 36,579 | +0.02(+0.04%) |
Dec 29, 2010 | 48.77 | 48.87 | 48.77 | 48.79 | 5,060 | +0.07(+0.15%) |
Dec 28, 2010 | 48.69 | 48.77 | 48.53 | 48.72 | 25,877 | -0.01(-0.02%) |
Dec 27, 2010 | 48.59 | 48.78 | 48.59 | 48.73 | 5,754 | -0.19(-0.39%) |
Dec 23, 2010 | 49.20 | 49.20 | 48.85 | 48.92 | 20,988 | -0.12(-0.24%) |
Dec 22, 2010 | 48.82 | 49.05 | 48.82 | 49.04 | 12,810 | +0.27(+0.56%) |
Dec 21, 2010 | 48.86 | 49.02 | 48.74 | 48.77 | 11,198 | +0.20(+0.41%) |
Dec 20, 2010 | 48.64 | 48.65 | 48.44 | 48.57 | 13,124 | -0.01(-0.02%) |
Dec 17, 2010 | 48.36 | 48.59 | 48.31 | 48.58 | 11,939 | +0.09(+0.19%) |
Dec 16, 2010 | 48.26 | 48.59 | 48.02 | 48.49 | 23,188 | +0.24(+0.51%) |
Dec 15, 2010 | 48.49 | 48.77 | 48.20 | 48.24 | 120,703 | -0.39(-0.80%) |
Dec 14, 2010 | 48.74 | 48.77 | 48.55 | 48.63 | 12,628 | +0.45(+0.94%) |
Dec 13, 2010 | 48.68 | 48.88 | 48.18 | 48.18 | 70,049 | -0.24(-0.50%) |
Dec 10, 2010 | 47.88 | 48.63 | 47.88 | 48.42 | 182,322 | +0.82(+1.73%) |
Dec 09, 2010 | 47.73 | 47.88 | 47.48 | 47.60 | 23,874 | +0.02(+0.04%) |
Dec 08, 2010 | 47.51 | 47.73 | 47.47 | 47.58 | 42,113 | +0.10(+0.21%) |
Dec 07, 2010 | 47.74 | 47.86 | 47.47 | 47.48 | 19,805 | -0.08(-0.16%) |
Dec 06, 2010 | 47.84 | 48.03 | 47.54 | 47.56 | 54,202 | -0.40(-0.84%) |
Dec 03, 2010 | 47.85 | 48.01 | 47.54 | 47.96 | 26,650 | -0.14(-0.28%) |
Dec 02, 2010 | 47.73 | 48.10 | 47.65 | 48.10 | 18,271 | +0.56(+1.18%) |