Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 53.69 | 54.52 | 53.51 | 54.47 | 1,525,762 | +0.75(+1.40%) |
Mar 30, 2011 | 53.72 | 54.22 | 53.66 | 53.72 | 1,252,850 | +0.01(+0.01%) |
Mar 29, 2011 | 53.35 | 53.85 | 53.00 | 53.72 | 1,282,156 | +0.33(+0.62%) |
Mar 28, 2011 | 53.27 | 53.50 | 53.15 | 53.38 | 2,134,659 | +0.10(+0.18%) |
Mar 25, 2011 | 53.28 | 53.56 | 52.83 | 53.29 | 2,205,565 | +0.24(+0.44%) |
Mar 24, 2011 | 52.70 | 53.13 | 52.46 | 53.05 | 1,610,564 | +0.57(+1.09%) |
Mar 23, 2011 | 52.50 | 52.62 | 52.05 | 52.48 | 2,674,504 | -0.10(-0.18%) |
Mar 22, 2011 | 53.68 | 54.18 | 52.13 | 52.58 | 4,363,875 | -1.56(-2.88%) |
Mar 21, 2011 | 54.16 | 54.34 | 53.88 | 54.13 | 1,149,287 | +0.74(+1.39%) |
Mar 18, 2011 | 53.36 | 53.66 | 53.11 | 53.39 | 1,874,735 | +0.64(+1.21%) |
Mar 17, 2011 | 53.27 | 53.62 | 52.42 | 52.75 | 1,128,267 | +0.51(+0.98%) |
Mar 16, 2011 | 52.47 | 52.95 | 51.88 | 52.24 | 1,979,996 | -0.48(-0.92%) |
Mar 15, 2011 | 51.85 | 53.00 | 51.83 | 52.72 | 2,084,738 | -0.42(-0.79%) |
Mar 14, 2011 | 53.11 | 53.28 | 52.52 | 53.14 | 1,109,918 | -0.32(-0.59%) |
Mar 11, 2011 | 53.32 | 53.83 | 52.79 | 53.46 | 824,603 | +0.04(+0.07%) |
Mar 10, 2011 | 53.56 | 54.11 | 52.70 | 53.42 | 1,612,770 | -0.67(-1.24%) |
Mar 09, 2011 | 53.68 | 54.28 | 53.33 | 54.09 | 1,343,932 | +0.20(+0.37%) |
Mar 08, 2011 | 53.09 | 54.14 | 52.97 | 53.89 | 1,332,531 | +0.82(+1.55%) |
Mar 07, 2011 | 53.85 | 53.85 | 52.11 | 53.07 | 1,712,454 | -0.46(-0.85%) |
Mar 04, 2011 | 54.11 | 54.21 | 53.01 | 53.52 | 1,479,677 | -0.75(-1.38%) |
Mar 03, 2011 | 52.87 | 54.32 | 52.86 | 54.27 | 2,275,011 | +1.80(+3.43%) |
Mar 02, 2011 | 51.83 | 52.80 | 51.78 | 52.47 | 1,649,802 | +0.61(+1.18%) |
Mar 01, 2011 | 53.17 | 53.17 | 51.46 | 51.86 | 1,763,847 | -1.11(-2.10%) |
Feb 28, 2011 | 53.21 | 53.35 | 52.82 | 52.98 | 1,636,395 | -0.12(-0.22%) |
Feb 25, 2011 | 52.68 | 53.13 | 52.29 | 53.09 | 1,627,801 | +0.54(+1.03%) |
Feb 24, 2011 | 51.90 | 52.87 | 51.84 | 52.55 | 2,402,450 | +0.81(+1.57%) |
Feb 23, 2011 | 52.49 | 52.79 | 51.47 | 51.74 | 2,676,526 | -0.74(-1.41%) |
Feb 22, 2011 | 54.48 | 54.52 | 52.35 | 52.48 | 3,292,669 | -2.40(-4.37%) |
Feb 18, 2011 | 54.89 | 55.21 | 54.73 | 54.88 | 1,858,247 | -0.01(-0.03%) |
Feb 17, 2011 | 54.62 | 55.22 | 54.53 | 54.89 | 1,036,775 | +0.07(+0.12%) |
Feb 16, 2011 | 54.23 | 55.26 | 54.07 | 54.83 | 1,270,307 | +0.64(+1.17%) |
Feb 15, 2011 | 54.11 | 54.42 | 53.81 | 54.19 | 1,501,009 | +0.10(+0.19%) |
Feb 14, 2011 | 54.94 | 55.23 | 54.06 | 54.09 | 1,843,068 | -0.85(-1.55%) |
Feb 11, 2011 | 54.23 | 55.16 | 54.08 | 54.94 | 2,086,487 | +0.34(+0.63%) |
Feb 10, 2011 | 53.68 | 54.71 | 53.68 | 54.59 | 1,372,931 | +0.50(+0.92%) |
Feb 09, 2011 | 53.65 | 54.21 | 53.48 | 54.10 | 1,115,152 | +0.26(+0.48%) |
Feb 08, 2011 | 54.17 | 54.21 | 53.43 | 53.84 | 1,898,934 | -0.40(-0.73%) |
Feb 07, 2011 | 54.19 | 54.42 | 53.71 | 54.23 | 1,547,212 | +0.04(+0.07%) |
Feb 04, 2011 | 54.45 | 54.45 | 53.65 | 54.20 | 1,876,115 | -0.28(-0.51%) |
Feb 03, 2011 | 53.86 | 54.94 | 53.84 | 54.48 | 2,783,729 | +0.51(+0.95%) |
Feb 02, 2011 | 55.03 | 57.23 | 53.93 | 53.96 | 7,273,150 | -3.26(-5.70%) |
Feb 01, 2011 | 56.66 | 57.55 | 56.55 | 57.23 | 2,357,548 | +0.81(+1.44%) |
Jan 31, 2011 | 55.70 | 56.55 | 55.51 | 56.42 | 1,673,058 | +0.78(+1.39%) |
Jan 28, 2011 | 57.07 | 57.14 | 55.54 | 55.64 | 2,282,732 | -1.25(-2.20%) |
Jan 27, 2011 | 56.97 | 57.18 | 56.83 | 56.89 | 1,900,807 | -0.28(-0.49%) |
Jan 26, 2011 | 56.97 | 57.35 | 56.69 | 57.17 | 1,234,691 | +0.21(+0.37%) |
Jan 25, 2011 | 56.61 | 56.99 | 56.22 | 56.96 | 1,494,584 | +0.06(+0.10%) |
Jan 24, 2011 | 56.89 | 57.17 | 56.56 | 56.90 | 999,215 | +0.10(+0.17%) |
Jan 21, 2011 | 57.12 | 57.12 | 56.50 | 56.80 | 1,377,512 | -0.13(-0.23%) |
Jan 20, 2011 | 56.95 | 57.45 | 56.66 | 56.94 | 1,577,153 | +0.06(+0.10%) |
Jan 19, 2011 | 57.82 | 57.82 | 56.63 | 56.88 | 2,211,607 | -1.18(-2.03%) |
Jan 18, 2011 | 57.86 | 58.17 | 57.79 | 58.05 | 1,263,525 | +0.33(+0.57%) |
Jan 14, 2011 | 58.05 | 58.30 | 57.68 | 57.73 | 2,021,020 | -0.37(-0.63%) |
Jan 13, 2011 | 58.27 | 58.52 | 57.90 | 58.09 | 815,470 | -0.27(-0.46%) |
Jan 12, 2011 | 58.48 | 58.51 | 58.21 | 58.36 | 842,382 | +0.18(+0.30%) |
Jan 11, 2011 | 58.33 | 58.61 | 57.77 | 58.19 | 1,044,762 | -0.05(-0.09%) |
Jan 10, 2011 | 57.99 | 58.42 | 57.59 | 58.24 | 2,095,159 | +0.01(+0.03%) |
Jan 07, 2011 | 58.48 | 58.80 | 57.93 | 58.22 | 2,435,517 | -0.06(-0.10%) |
Jan 06, 2011 | 58.39 | 58.74 | 57.95 | 58.28 | 2,211,733 | -0.18(-0.30%) |
Jan 05, 2011 | 57.97 | 58.90 | 57.93 | 58.46 | 2,711,193 | -0.42(-0.71%) |
Jan 04, 2011 | 58.78 | 59.18 | 58.58 | 58.87 | 2,403,457 | -0.78(-1.30%) |