Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 53.23 | 53.59 | 53.23 | 53.55 | 8,400 | +0.18(+0.34%) |
Mar 30, 2011 | 53.37 | 53.39 | 53.19 | 53.37 | 2,200 | -0.11(-0.21%) |
Mar 29, 2011 | 53.22 | 53.52 | 53.21 | 53.48 | 5,100 | +0.22(+0.41%) |
Mar 28, 2011 | 53.28 | 53.35 | 53.26 | 53.26 | 3,800 | -0.15(-0.28%) |
Mar 25, 2011 | 53.38 | 53.41 | 53.38 | 53.41 | 6,300 | -0.01(-0.02%) |
Mar 24, 2011 | 53.42 | 53.42 | 53.42 | 53.42 | 100 | +0.26(+0.49%) |
Mar 23, 2011 | 53.10 | 53.28 | 53.10 | 53.16 | 3,907 | -0.06(-0.11%) |
Mar 21, 2011 | 53.22 | 53.22 | 53.22 | 53.22 | 0 | +0.50(+0.95%) |
Mar 17, 2011 | 52.72 | 52.72 | 52.72 | 52.72 | 0 | +0.07(+0.13%) |
Mar 16, 2011 | 52.59 | 52.65 | 52.57 | 52.65 | 3,200 | -0.37(-0.70%) |
Mar 15, 2011 | 53.63 | 53.63 | 53.02 | 53.02 | 100 | -0.61(-1.14%) |
Mar 14, 2011 | 53.62 | 53.63 | 53.62 | 53.63 | 200 | -0.16(-0.30%) |
Mar 11, 2011 | 53.75 | 53.79 | 53.75 | 53.79 | 200 | +0.08(+0.15%) |
Mar 10, 2011 | 53.71 | 53.71 | 53.71 | 53.71 | 100 | -0.55(-1.01%) |
Mar 09, 2011 | 54.63 | 54.63 | 54.26 | 54.26 | 5,200 | -0.28(-0.51%) |
Mar 08, 2011 | 54.53 | 54.56 | 54.45 | 54.54 | 1,973 | +0.13(+0.24%) |
Mar 07, 2011 | 54.70 | 54.70 | 54.38 | 54.41 | 5,500 | -0.12(-0.22%) |
Mar 03, 2011 | 54.53 | 54.53 | 54.53 | 54.53 | 0 | +0.14(+0.26%) |
Mar 02, 2011 | 54.45 | 54.45 | 54.39 | 54.39 | 2,464 | +0.61(+1.13%) |
Feb 28, 2011 | 53.78 | 53.78 | 53.78 | 0 | +0.13(+0.24%) | |
Feb 25, 2011 | 53.65 | 53.65 | 53.65 | 53.65 | 100 | -0.13(-0.24%) |
Feb 24, 2011 | 53.69 | 53.79 | 53.69 | 53.78 | 5,900 | +0.38(+0.71%) |
Feb 23, 2011 | 53.37 | 53.40 | 53.37 | 53.40 | 200 | -0.04(-0.08%) |
Feb 22, 2011 | 53.85 | 53.85 | 53.44 | 53.44 | 6,000 | -1.00(-1.84%) |
Feb 18, 2011 | 54.35 | 54.47 | 54.21 | 54.44 | 11,300 | +0.45(+0.83%) |
Feb 17, 2011 | 53.99 | 53.99 | 53.99 | 53.99 | 277 | -0.08(-0.15%) |
Feb 16, 2011 | 54.04 | 54.07 | 54.04 | 54.07 | 300 | -0.08(-0.15%) |
Feb 15, 2011 | 53.83 | 54.17 | 53.83 | 54.15 | 2,300 | +0.05(+0.09%) |
Feb 14, 2011 | 54.33 | 54.33 | 53.93 | 54.10 | 5,627 | -0.21(-0.39%) |
Feb 11, 2011 | 54.26 | 54.38 | 54.07 | 54.31 | 11,600 | -0.41(-0.75%) |
Feb 10, 2011 | 54.62 | 54.81 | 54.47 | 54.72 | 9,100 | +0.18(+0.33%) |
Feb 09, 2011 | 54.86 | 54.96 | 54.37 | 54.54 | 18,200 | -0.29(-0.53%) |
Feb 08, 2011 | 54.71 | 54.89 | 54.57 | 54.83 | 87,900 | +0.13(+0.24%) |
Feb 07, 2011 | 54.74 | 54.77 | 54.70 | 54.70 | 337 | -0.13(-0.23%) |
Feb 04, 2011 | 54.39 | 54.96 | 54.37 | 54.83 | 3,330 | +0.59(+1.08%) |
Feb 03, 2011 | 54.21 | 54.27 | 53.98 | 54.24 | 14,000 | +0.58(+1.08%) |
Feb 02, 2011 | 53.66 | 53.66 | 53.66 | 53.66 | 100 | -0.24(-0.45%) |
Feb 01, 2011 | 54.11 | 54.11 | 53.84 | 53.90 | 400 | +0.39(+0.73%) |
Jan 31, 2011 | 53.46 | 53.54 | 53.29 | 53.51 | 14,400 | +0.06(+0.11%) |
Jan 28, 2011 | 53.61 | 53.61 | 53.33 | 53.45 | 5,700 | -0.30(-0.56%) |
Jan 27, 2011 | 54.05 | 54.05 | 53.75 | 53.75 | 500 | -0.05(-0.09%) |
Jan 26, 2011 | 53.46 | 53.84 | 53.40 | 53.80 | 16,874 | +0.55(+1.03%) |
Jan 25, 2011 | 53.38 | 53.57 | 53.25 | 53.25 | 2,700 | -0.37(-0.69%) |
Jan 24, 2011 | 53.51 | 53.62 | 53.50 | 53.62 | 1,623 | -0.33(-0.61%) |
Jan 21, 2011 | 54.05 | 54.10 | 53.95 | 53.95 | 1,300 | +0.09(+0.17%) |
Jan 20, 2011 | 53.86 | 53.86 | 53.86 | 53.86 | 2,238 | +0.51(+0.96%) |
Jan 19, 2011 | 53.35 | 53.35 | 53.35 | 53.35 | 1,000 | -0.06(-0.11%) |
Jan 18, 2011 | 53.54 | 53.62 | 53.41 | 53.41 | 2,200 | +0.32(+0.60%) |
Jan 14, 2011 | 52.50 | 53.10 | 52.48 | 53.09 | 15,100 | +0.21(+0.40%) |
Jan 13, 2011 | 52.93 | 52.93 | 52.88 | 52.88 | 5,032 | -0.54(-1.01%) |
Jan 12, 2011 | 53.78 | 53.83 | 53.35 | 53.42 | 10,800 | -0.02(-0.04%) |
Jan 11, 2011 | 53.11 | 53.60 | 53.11 | 53.44 | 10,800 | +0.40(+0.75%) |
Jan 10, 2011 | 53.07 | 53.20 | 53.02 | 53.04 | 3,432 | -0.05(-0.09%) |
Jan 07, 2011 | 53.52 | 53.55 | 52.96 | 53.09 | 11,100 | -0.41(-0.77%) |
Jan 06, 2011 | 53.35 | 53.50 | 53.35 | 53.50 | 200 | -0.32(-0.59%) |
Jan 05, 2011 | 53.62 | 53.89 | 53.62 | 53.82 | 8,200 | +0.43(+0.81%) |
Jan 04, 2011 | 53.41 | 53.41 | 53.39 | 53.39 | 200 | -0.34(-0.64%) |