Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 57.18 | 57.76 | 56.84 | 56.93 | 832,401 | -0.42(-0.73%) |
Mar 30, 2011 | 57.32 | 57.78 | 57.07 | 57.35 | 606,651 | +0.18(+0.31%) |
Mar 29, 2011 | 56.32 | 57.99 | 56.21 | 57.17 | 918,425 | +0.65(+1.15%) |
Mar 28, 2011 | 56.11 | 57.05 | 55.65 | 56.52 | 1,212,337 | +1.70(+3.10%) |
Mar 25, 2011 | 54.30 | 55.58 | 54.18 | 54.82 | 418,831 | +0.60(+1.11%) |
Mar 24, 2011 | 54.40 | 54.53 | 53.75 | 54.22 | 643,279 | +0.05(+0.09%) |
Mar 23, 2011 | 54.25 | 54.27 | 53.74 | 54.17 | 512,300 | -0.36(-0.66%) |
Mar 22, 2011 | 54.65 | 54.85 | 54.12 | 54.53 | 738,274 | +0.03(+0.06%) |
Mar 21, 2011 | 54.38 | 54.73 | 53.67 | 54.50 | 1,017,934 | +1.19(+2.23%) |
Mar 18, 2011 | 53.25 | 53.43 | 52.85 | 53.31 | 746,234 | +0.96(+1.83%) |
Mar 17, 2011 | 53.36 | 53.36 | 52.10 | 52.35 | 534,111 | -0.08(-0.15%) |
Mar 16, 2011 | 52.70 | 53.06 | 52.19 | 52.43 | 742,763 | -0.25(-0.47%) |
Mar 15, 2011 | 51.75 | 53.27 | 51.75 | 52.68 | 844,407 | -0.71(-1.33%) |
Mar 14, 2011 | 52.52 | 53.50 | 52.47 | 53.39 | 677,237 | +0.07(+0.13%) |
Mar 11, 2011 | 53.16 | 53.95 | 53.05 | 53.32 | 462,976 | -0.23(-0.43%) |
Mar 10, 2011 | 53.93 | 54.35 | 53.42 | 53.55 | 744,904 | -1.33(-2.42%) |
Mar 09, 2011 | 54.68 | 55.05 | 54.22 | 54.88 | 800,979 | +0.18(+0.32%) |
Mar 08, 2011 | 53.27 | 55.10 | 53.21 | 54.70 | 742,789 | +1.41(+2.64%) |
Mar 07, 2011 | 54.42 | 54.56 | 53.26 | 53.30 | 368,250 | -0.79(-1.46%) |
Mar 04, 2011 | 53.84 | 54.18 | 53.61 | 54.09 | 509,657 | +0.23(+0.43%) |
Mar 03, 2011 | 52.87 | 53.87 | 52.84 | 53.86 | 620,109 | +1.33(+2.53%) |
Mar 02, 2011 | 53.13 | 53.24 | 52.29 | 52.53 | 618,193 | -0.71(-1.33%) |
Mar 01, 2011 | 54.00 | 54.00 | 52.89 | 53.24 | 623,148 | -0.94(-1.73%) |
Feb 28, 2011 | 54.62 | 54.70 | 53.93 | 54.18 | 312,220 | -0.12(-0.22%) |
Feb 25, 2011 | 52.97 | 54.46 | 52.82 | 54.30 | 616,021 | +1.52(+2.88%) |
Feb 24, 2011 | 53.53 | 53.65 | 52.26 | 52.78 | 689,126 | -0.56(-1.05%) |
Feb 23, 2011 | 54.55 | 54.97 | 53.17 | 53.34 | 533,412 | -1.22(-2.24%) |
Feb 22, 2011 | 54.70 | 55.65 | 54.17 | 54.56 | 440,243 | -0.94(-1.69%) |
Feb 18, 2011 | 55.46 | 55.78 | 54.93 | 55.50 | 288,404 | +0.14(+0.25%) |
Feb 17, 2011 | 55.53 | 55.53 | 55.09 | 55.36 | 228,311 | -0.33(-0.59%) |
Feb 16, 2011 | 55.39 | 56.18 | 55.05 | 55.69 | 506,769 | +0.58(+1.05%) |
Feb 15, 2011 | 55.38 | 55.76 | 54.93 | 55.11 | 293,965 | -0.44(-0.79%) |
Feb 14, 2011 | 54.98 | 55.62 | 54.37 | 55.55 | 484,550 | +0.67(+1.22%) |
Feb 11, 2011 | 53.47 | 55.10 | 53.26 | 54.88 | 612,249 | +1.23(+2.29%) |
Feb 10, 2011 | 52.88 | 53.97 | 52.76 | 53.65 | 250,045 | +0.34(+0.64%) |
Feb 09, 2011 | 53.46 | 53.59 | 52.80 | 53.31 | 309,627 | -0.40(-0.74%) |
Feb 08, 2011 | 53.24 | 53.93 | 52.89 | 53.71 | 268,605 | +0.35(+0.66%) |
Feb 07, 2011 | 53.21 | 54.44 | 52.84 | 53.36 | 376,712 | -0.62(-1.15%) |
Feb 04, 2011 | 53.63 | 54.10 | 53.05 | 53.98 | 293,175 | +0.40(+0.75%) |
Feb 03, 2011 | 53.10 | 53.66 | 52.79 | 53.58 | 331,518 | +0.19(+0.36%) |
Feb 02, 2011 | 52.80 | 53.56 | 52.80 | 53.39 | 314,297 | +0.21(+0.39%) |
Feb 01, 2011 | 53.12 | 53.73 | 52.14 | 53.18 | 335,085 | +0.71(+1.35%) |
Jan 31, 2011 | 52.60 | 53.17 | 52.31 | 52.47 | 563,294 | +0.05(+0.10%) |
Jan 28, 2011 | 53.06 | 53.37 | 52.17 | 52.42 | 460,246 | -0.53(-1.00%) |
Jan 27, 2011 | 52.68 | 53.21 | 52.38 | 52.95 | 539,143 | +0.25(+0.47%) |
Jan 26, 2011 | 52.69 | 53.52 | 52.28 | 52.70 | 719,990 | -0.40(-0.75%) |
Jan 25, 2011 | 52.53 | 53.10 | 52.00 | 53.10 | 715,655 | +0.38(+0.72%) |
Jan 24, 2011 | 52.29 | 53.03 | 52.26 | 52.72 | 846,403 | +0.01(+0.02%) |
Jan 21, 2011 | 53.40 | 54.31 | 52.54 | 52.71 | 1,528,423 | -1.61(-2.96%) |
Jan 20, 2011 | 55.00 | 55.52 | 53.95 | 54.32 | 754,524 | -1.17(-2.11%) |
Jan 19, 2011 | 56.34 | 56.38 | 55.35 | 55.49 | 796,696 | -1.14(-2.01%) |
Jan 18, 2011 | 55.08 | 56.68 | 55.08 | 56.63 | 886,177 | +1.00(+1.80%) |
Jan 14, 2011 | 54.83 | 55.87 | 54.36 | 55.63 | 683,339 | +0.94(+1.72%) |
Jan 13, 2011 | 55.21 | 55.50 | 54.36 | 54.69 | 523,281 | -0.69(-1.25%) |
Jan 12, 2011 | 54.88 | 55.38 | 54.40 | 55.38 | 655,677 | +1.13(+2.08%) |
Jan 11, 2011 | 52.86 | 54.35 | 52.67 | 54.25 | 673,998 | +1.65(+3.14%) |
Jan 10, 2011 | 51.92 | 52.77 | 51.47 | 52.60 | 408,845 | +0.34(+0.65%) |
Jan 07, 2011 | 52.47 | 53.14 | 51.98 | 52.26 | 549,539 | -0.18(-0.34%) |
Jan 06, 2011 | 53.12 | 53.49 | 52.16 | 52.44 | 550,285 | -1.15(-2.15%) |
Jan 05, 2011 | 52.80 | 53.91 | 52.80 | 53.59 | 638,903 | +0.67(+1.27%) |
Jan 04, 2011 | 54.62 | 55.00 | 52.42 | 52.92 | 659,491 | -1.96(-3.57%) |