Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 54.72 | 54.87 | 54.70 | 54.71 | 60,831 | -0.08(-0.15%) |
Mar 30, 2011 | 54.63 | 54.87 | 54.63 | 54.79 | 59,579 | +0.34(+0.62%) |
Mar 29, 2011 | 54.15 | 54.47 | 54.15 | 54.45 | 122,952 | +0.26(+0.48%) |
Mar 28, 2011 | 54.37 | 54.65 | 54.19 | 54.19 | 102,803 | -0.04(-0.08%) |
Mar 25, 2011 | 54.29 | 54.39 | 54.19 | 54.23 | 87,326 | +0.06(+0.11%) |
Mar 24, 2011 | 54.05 | 54.25 | 53.97 | 54.18 | 24,462 | +0.40(+0.75%) |
Mar 23, 2011 | 53.47 | 53.80 | 53.40 | 53.78 | 24,788 | +0.17(+0.31%) |
Mar 22, 2011 | 53.64 | 53.70 | 53.53 | 53.61 | 46,864 | -0.03(-0.05%) |
Mar 21, 2011 | 53.68 | 53.73 | 53.59 | 53.63 | 99,243 | +0.70(+1.33%) |
Mar 18, 2011 | 53.11 | 53.13 | 52.69 | 52.93 | 38,637 | +0.37(+0.70%) |
Mar 17, 2011 | 52.95 | 52.95 | 52.43 | 52.56 | 36,712 | +0.33(+0.62%) |
Mar 16, 2011 | 52.80 | 52.84 | 52.04 | 52.24 | 145,110 | -0.74(-1.39%) |
Mar 15, 2011 | 52.82 | 53.19 | 52.79 | 52.98 | 49,732 | -0.53(-0.99%) |
Mar 14, 2011 | 53.66 | 53.66 | 53.26 | 53.50 | 26,176 | -0.41(-0.77%) |
Mar 11, 2011 | 53.71 | 54.02 | 53.60 | 53.92 | 32,626 | +0.05(+0.09%) |
Mar 10, 2011 | 53.89 | 54.17 | 53.78 | 53.87 | 25,469 | -0.29(-0.53%) |
Mar 09, 2011 | 53.90 | 54.22 | 53.79 | 54.16 | 33,593 | +0.27(+0.50%) |
Mar 08, 2011 | 53.48 | 53.92 | 53.48 | 53.89 | 46,843 | +0.48(+0.89%) |
Mar 07, 2011 | 53.65 | 53.76 | 53.29 | 53.41 | 31,046 | -0.21(-0.39%) |
Mar 04, 2011 | 53.92 | 53.92 | 53.37 | 53.62 | 70,105 | -0.24(-0.44%) |
Mar 03, 2011 | 53.70 | 53.93 | 53.53 | 53.86 | 30,209 | +0.56(+1.06%) |
Mar 02, 2011 | 53.32 | 53.42 | 53.16 | 53.29 | 52,946 | -0.12(-0.23%) |
Mar 01, 2011 | 54.05 | 54.06 | 53.41 | 53.42 | 53,842 | -0.33(-0.62%) |
Feb 28, 2011 | 53.71 | 53.92 | 53.62 | 53.75 | 28,040 | +0.22(+0.42%) |
Feb 25, 2011 | 53.23 | 53.56 | 53.23 | 53.53 | 60,967 | +0.30(+0.56%) |
Feb 24, 2011 | 53.29 | 53.50 | 53.01 | 53.23 | 32,449 | -0.20(-0.37%) |
Feb 23, 2011 | 53.50 | 53.71 | 53.38 | 53.42 | 38,580 | -0.17(-0.31%) |
Feb 22, 2011 | 53.55 | 53.92 | 53.48 | 53.59 | 58,842 | -0.39(-0.72%) |
Feb 18, 2011 | 53.87 | 54.02 | 53.76 | 53.98 | 77,342 | +0.09(+0.16%) |
Feb 17, 2011 | 53.44 | 53.89 | 53.41 | 53.89 | 72,792 | +0.39(+0.73%) |
Feb 16, 2011 | 53.46 | 53.56 | 53.37 | 53.50 | 39,814 | +0.17(+0.32%) |
Feb 15, 2011 | 53.32 | 53.40 | 53.20 | 53.33 | 27,650 | -0.01(-0.03%) |
Feb 14, 2011 | 53.51 | 53.53 | 53.27 | 53.34 | 47,678 | -0.22(-0.41%) |
Feb 11, 2011 | 53.08 | 53.58 | 53.02 | 53.56 | 48,783 | +0.35(+0.65%) |
Feb 10, 2011 | 53.42 | 53.42 | 53.02 | 53.21 | 49,763 | -0.25(-0.47%) |
Feb 09, 2011 | 53.26 | 53.48 | 53.26 | 53.47 | 36,220 | +0.14(+0.27%) |
Feb 08, 2011 | 53.14 | 53.33 | 53.07 | 53.32 | 270,146 | +0.25(+0.48%) |
Feb 07, 2011 | 53.06 | 53.20 | 52.95 | 53.07 | 66,474 | +0.09(+0.18%) |
Feb 04, 2011 | 52.73 | 52.99 | 52.66 | 52.98 | 35,897 | +0.27(+0.52%) |
Feb 03, 2011 | 52.40 | 52.75 | 52.40 | 52.70 | 61,150 | +0.28(+0.52%) |
Feb 02, 2011 | 52.60 | 52.60 | 52.29 | 52.43 | 134,239 | -0.22(-0.43%) |
Feb 01, 2011 | 52.34 | 52.79 | 52.34 | 52.65 | 71,586 | +0.38(+0.73%) |
Jan 31, 2011 | 52.39 | 52.41 | 52.11 | 52.27 | 117,365 | -0.11(-0.21%) |
Jan 28, 2011 | 52.99 | 53.15 | 52.31 | 52.37 | 51,553 | -0.63(-1.19%) |
Jan 27, 2011 | 53.34 | 53.34 | 52.87 | 53.00 | 61,671 | -0.46(-0.87%) |
Jan 26, 2011 | 53.66 | 53.66 | 53.42 | 53.47 | 39,862 | -0.08(-0.15%) |
Jan 25, 2011 | 53.37 | 53.58 | 53.29 | 53.55 | 66,013 | +0.10(+0.19%) |
Jan 24, 2011 | 53.30 | 53.46 | 53.20 | 53.45 | 58,290 | +0.18(+0.34%) |
Jan 21, 2011 | 53.53 | 53.53 | 53.18 | 53.27 | 50,272 | +0.02(+0.04%) |
Jan 20, 2011 | 53.02 | 53.35 | 53.02 | 53.24 | 35,130 | +0.21(+0.40%) |
Jan 19, 2011 | 53.24 | 53.24 | 52.93 | 53.03 | 51,570 | -0.20(-0.37%) |
Jan 18, 2011 | 53.24 | 53.35 | 53.16 | 53.23 | 63,800 | +0.01(+0.03%) |
Jan 14, 2011 | 53.24 | 53.24 | 53.06 | 53.21 | 69,876 | +0.01(+0.03%) |
Jan 13, 2011 | 53.02 | 53.23 | 53.02 | 53.20 | 56,774 | +0.17(+0.31%) |
Jan 12, 2011 | 52.80 | 53.13 | 52.77 | 53.03 | 69,406 | +0.41(+0.78%) |
Jan 11, 2011 | 52.82 | 52.82 | 52.53 | 52.62 | 46,053 | -0.01(-0.01%) |
Jan 10, 2011 | 52.54 | 52.67 | 52.40 | 52.63 | 108,074 | +0.00(+0.00%) |
Jan 07, 2011 | 52.81 | 52.81 | 52.44 | 52.63 | 138,343 | -0.22(-0.42%) |
Jan 06, 2011 | 53.10 | 53.10 | 52.77 | 52.85 | 127,326 | -0.20(-0.37%) |
Jan 05, 2011 | 52.82 | 53.13 | 52.82 | 53.05 | 32,771 | +0.07(+0.12%) |
Jan 04, 2011 | 53.30 | 53.30 | 52.88 | 52.98 | 80,561 | -0.22(-0.42%) |