Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 55.60 | 57.75 | 55.60 | 56.53 | 3,992,422 | +0.77(+1.39%) |
Mar 30, 2011 | 55.76 | 55.76 | 55.76 | 55.76 | 1,977,584 | +1.76(+3.25%) |
Mar 29, 2011 | 53.92 | 54.10 | 53.39 | 54.00 | 1,178,758 | +0.09(+0.17%) |
Mar 28, 2011 | 54.43 | 54.71 | 53.90 | 53.91 | 870,072 | -0.46(-0.84%) |
Mar 25, 2011 | 53.92 | 54.99 | 53.88 | 54.37 | 944,591 | +0.50(+0.93%) |
Mar 24, 2011 | 53.83 | 54.11 | 53.10 | 53.87 | 1,430,747 | +0.36(+0.68%) |
Mar 23, 2011 | 52.99 | 53.72 | 52.52 | 53.50 | 1,129,688 | +0.39(+0.74%) |
Mar 22, 2011 | 53.63 | 53.72 | 52.98 | 53.11 | 1,213,870 | -0.53(-0.99%) |
Mar 21, 2011 | 53.78 | 53.91 | 53.41 | 53.64 | 1,742,043 | +0.59(+1.11%) |
Mar 18, 2011 | 53.49 | 53.58 | 52.51 | 53.05 | 3,733,194 | +0.35(+0.67%) |
Mar 17, 2011 | 53.89 | 53.89 | 52.42 | 52.70 | 2,011,425 | -0.04(-0.08%) |
Mar 16, 2011 | 53.81 | 53.98 | 52.48 | 52.74 | 2,925,582 | -1.18(-2.19%) |
Mar 15, 2011 | 53.86 | 54.41 | 53.63 | 53.92 | 2,769,975 | -0.39(-0.72%) |
Mar 14, 2011 | 54.86 | 54.97 | 53.83 | 54.31 | 1,675,580 | -0.89(-1.61%) |
Mar 11, 2011 | 54.43 | 55.53 | 54.20 | 55.20 | 1,598,482 | +0.71(+1.30%) |
Mar 10, 2011 | 54.75 | 55.24 | 54.19 | 54.49 | 1,375,561 | -1.05(-1.88%) |
Mar 09, 2011 | 55.09 | 55.86 | 54.79 | 55.53 | 1,645,263 | +0.32(+0.59%) |
Mar 08, 2011 | 53.52 | 55.78 | 53.49 | 55.21 | 3,144,509 | +1.98(+3.72%) |
Mar 07, 2011 | 53.91 | 54.30 | 53.00 | 53.23 | 1,264,605 | -0.38(-0.70%) |
Mar 04, 2011 | 54.56 | 54.57 | 53.14 | 53.61 | 1,674,762 | -0.93(-1.71%) |
Mar 03, 2011 | 53.78 | 54.64 | 53.46 | 54.54 | 1,928,507 | +1.34(+2.51%) |
Mar 02, 2011 | 53.22 | 53.81 | 52.91 | 53.20 | 1,723,977 | +0.09(+0.16%) |
Mar 01, 2011 | 54.69 | 54.79 | 53.09 | 53.12 | 2,731,445 | -1.52(-2.79%) |
Feb 28, 2011 | 54.36 | 54.96 | 54.06 | 54.64 | 2,462,295 | +0.65(+1.20%) |
Feb 25, 2011 | 53.71 | 54.17 | 53.43 | 53.99 | 2,072,469 | +0.55(+1.03%) |
Feb 24, 2011 | 53.73 | 53.94 | 53.11 | 53.44 | 3,409,842 | -0.21(-0.40%) |
Feb 23, 2011 | 53.67 | 54.30 | 52.65 | 53.65 | 2,141,028 | -0.12(-0.22%) |
Feb 22, 2011 | 54.47 | 54.47 | 53.47 | 53.77 | 2,131,958 | -1.20(-2.18%) |
Feb 18, 2011 | 55.15 | 55.58 | 54.76 | 54.97 | 2,896,990 | +0.11(+0.19%) |
Feb 17, 2011 | 54.49 | 55.23 | 54.27 | 54.87 | 2,226,447 | +0.04(+0.07%) |
Feb 16, 2011 | 55.37 | 55.89 | 54.29 | 54.83 | 3,184,205 | -0.47(-0.85%) |
Feb 15, 2011 | 56.13 | 56.43 | 55.19 | 55.29 | 2,287,097 | -1.00(-1.78%) |
Feb 14, 2011 | 56.97 | 57.12 | 56.24 | 56.30 | 1,793,249 | -0.82(-1.44%) |
Feb 11, 2011 | 57.01 | 57.38 | 56.30 | 57.12 | 1,940,801 | -0.33(-0.57%) |
Feb 10, 2011 | 56.21 | 57.75 | 56.18 | 57.45 | 1,950,100 | +0.92(+1.63%) |
Feb 09, 2011 | 56.61 | 57.28 | 56.30 | 56.53 | 1,777,121 | -0.18(-0.31%) |
Feb 08, 2011 | 56.94 | 57.11 | 56.07 | 56.70 | 1,710,951 | -0.22(-0.38%) |
Feb 07, 2011 | 56.78 | 57.53 | 56.57 | 56.92 | 2,442,392 | +0.28(+0.50%) |
Feb 04, 2011 | 56.48 | 56.95 | 55.95 | 56.64 | 2,625,335 | +0.19(+0.34%) |
Feb 03, 2011 | 54.78 | 56.46 | 54.37 | 56.45 | 5,187,468 | +1.37(+2.49%) |
Feb 02, 2011 | 53.04 | 55.84 | 52.54 | 55.08 | 11,307,044 | -1.20(-2.13%) |
Feb 01, 2011 | 56.78 | 57.07 | 55.96 | 56.28 | 5,347,711 | -0.05(-0.09%) |
Jan 31, 2011 | 59.27 | 59.35 | 56.24 | 56.33 | 6,563,428 | -2.91(-4.92%) |
Jan 28, 2011 | 60.22 | 60.80 | 59.04 | 59.24 | 3,507,884 | -0.90(-1.49%) |
Jan 27, 2011 | 58.58 | 60.17 | 58.19 | 60.14 | 2,561,372 | +1.66(+2.84%) |
Jan 26, 2011 | 58.02 | 59.12 | 57.53 | 58.48 | 1,670,113 | +0.65(+1.13%) |
Jan 25, 2011 | 57.51 | 57.96 | 56.99 | 57.82 | 1,270,375 | +0.14(+0.24%) |
Jan 24, 2011 | 58.37 | 58.37 | 57.11 | 57.69 | 2,646,192 | -0.59(-1.01%) |
Jan 21, 2011 | 57.55 | 59.09 | 57.45 | 58.27 | 2,986,068 | +1.23(+2.15%) |
Jan 20, 2011 | 56.44 | 57.53 | 55.96 | 57.05 | 1,632,110 | +0.41(+0.72%) |
Jan 19, 2011 | 57.48 | 57.54 | 56.18 | 56.64 | 2,006,419 | -0.83(-1.44%) |
Jan 18, 2011 | 58.00 | 58.11 | 57.03 | 57.47 | 1,342,783 | -0.67(-1.14%) |
Jan 14, 2011 | 57.52 | 58.21 | 57.34 | 58.13 | 1,318,016 | +0.51(+0.88%) |
Jan 13, 2011 | 58.94 | 59.06 | 57.44 | 57.63 | 2,146,086 | -1.46(-2.48%) |
Jan 12, 2011 | 58.27 | 59.29 | 57.73 | 59.09 | 1,931,686 | +1.25(+2.16%) |
Jan 11, 2011 | 58.28 | 58.56 | 57.63 | 57.84 | 1,200,091 | -0.07(-0.13%) |
Jan 10, 2011 | 57.58 | 58.06 | 56.68 | 57.91 | 1,510,776 | +0.27(+0.47%) |
Jan 07, 2011 | 58.01 | 58.75 | 56.90 | 57.64 | 1,869,595 | -0.24(-0.42%) |
Jan 06, 2011 | 59.04 | 59.12 | 57.51 | 57.88 | 2,289,009 | -1.26(-2.13%) |
Jan 05, 2011 | 58.27 | 59.55 | 58.04 | 59.14 | 1,341,854 | +0.40(+0.67%) |
Jan 04, 2011 | 59.54 | 59.83 | 58.16 | 58.75 | 1,472,847 | -0.86(-1.44%) |