Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 55.04 | 55.28 | 54.78 | 54.87 | 531,502 | +0.37(+0.69%) |
Mar 30, 2011 | 54.28 | 54.62 | 54.00 | 54.49 | 734,282 | +0.73(+1.35%) |
Mar 29, 2011 | 53.28 | 53.85 | 53.21 | 53.77 | 636,838 | +0.06(+0.12%) |
Mar 28, 2011 | 53.79 | 53.94 | 53.64 | 53.70 | 1,000,602 | -0.29(-0.53%) |
Mar 25, 2011 | 53.73 | 54.23 | 53.67 | 53.99 | 529,001 | +0.22(+0.40%) |
Mar 24, 2011 | 53.56 | 54.06 | 53.47 | 53.77 | 554,256 | +0.12(+0.23%) |
Mar 23, 2011 | 53.27 | 53.89 | 53.20 | 53.65 | 1,028,034 | -0.12(-0.23%) |
Mar 22, 2011 | 53.76 | 53.94 | 53.61 | 53.77 | 1,045,479 | -0.24(-0.45%) |
Mar 21, 2011 | 53.88 | 54.15 | 53.82 | 54.02 | 784,184 | +0.84(+1.57%) |
Mar 18, 2011 | 53.46 | 53.49 | 53.01 | 53.18 | 705,538 | +0.47(+0.89%) |
Mar 17, 2011 | 52.69 | 53.14 | 52.50 | 52.72 | 762,848 | +0.98(+1.89%) |
Mar 16, 2011 | 52.86 | 52.97 | 51.29 | 51.74 | 2,181,650 | -1.41(-2.65%) |
Mar 15, 2011 | 52.82 | 53.27 | 52.82 | 53.15 | 1,520,975 | -1.66(-3.02%) |
Mar 14, 2011 | 54.33 | 54.84 | 54.31 | 54.80 | 921,831 | +0.03(+0.05%) |
Mar 11, 2011 | 54.25 | 54.99 | 54.25 | 54.77 | 653,176 | -0.21(-0.38%) |
Mar 10, 2011 | 54.83 | 55.22 | 54.73 | 54.98 | 981,343 | -1.07(-1.90%) |
Mar 09, 2011 | 55.86 | 56.08 | 55.67 | 56.05 | 520,672 | -0.04(-0.08%) |
Mar 08, 2011 | 55.35 | 56.23 | 55.16 | 56.09 | 792,569 | +0.28(+0.50%) |
Mar 07, 2011 | 55.98 | 56.20 | 55.63 | 55.81 | 1,086,804 | -0.45(-0.79%) |
Mar 04, 2011 | 56.11 | 56.31 | 55.67 | 56.26 | 805,479 | +0.12(+0.22%) |
Mar 03, 2011 | 55.94 | 56.21 | 55.59 | 56.13 | 796,631 | +0.60(+1.08%) |
Mar 02, 2011 | 55.83 | 56.11 | 55.43 | 55.54 | 552,702 | -0.24(-0.43%) |
Mar 01, 2011 | 56.27 | 56.37 | 55.75 | 55.78 | 848,986 | +0.16(+0.29%) |
Feb 28, 2011 | 55.68 | 55.95 | 55.49 | 55.61 | 651,807 | +0.35(+0.63%) |
Feb 25, 2011 | 55.12 | 55.28 | 54.94 | 55.26 | 376,917 | +0.48(+0.87%) |
Feb 24, 2011 | 54.75 | 54.94 | 54.53 | 54.79 | 582,362 | +0.37(+0.68%) |
Feb 23, 2011 | 55.30 | 55.47 | 54.40 | 54.42 | 958,324 | -0.38(-0.69%) |
Feb 22, 2011 | 54.66 | 55.26 | 54.57 | 54.79 | 670,771 | -0.68(-1.22%) |
Feb 18, 2011 | 55.22 | 55.58 | 55.14 | 55.47 | 558,933 | +0.65(+1.18%) |
Feb 17, 2011 | 54.48 | 54.89 | 54.43 | 54.82 | 454,127 | -0.11(-0.21%) |
Feb 16, 2011 | 54.92 | 55.01 | 54.52 | 54.94 | 481,095 | +0.18(+0.32%) |
Feb 15, 2011 | 55.00 | 55.10 | 54.61 | 54.76 | 865,634 | +0.49(+0.90%) |
Feb 14, 2011 | 54.25 | 54.47 | 54.20 | 54.27 | 910,780 | -0.61(-1.11%) |
Feb 11, 2011 | 54.93 | 54.97 | 54.52 | 54.88 | 1,092,634 | +0.38(+0.70%) |
Feb 10, 2011 | 54.67 | 54.79 | 54.15 | 54.50 | 2,225,294 | -2.88(-5.02%) |
Feb 09, 2011 | 57.18 | 57.41 | 57.06 | 57.37 | 1,324,866 | +0.16(+0.27%) |
Feb 08, 2011 | 57.00 | 57.32 | 56.89 | 57.22 | 894,028 | +0.28(+0.49%) |
Feb 07, 2011 | 56.61 | 57.13 | 56.55 | 56.94 | 864,886 | +0.53(+0.94%) |
Feb 04, 2011 | 56.22 | 56.49 | 56.17 | 56.41 | 830,922 | +0.50(+0.89%) |
Feb 03, 2011 | 55.99 | 56.06 | 55.55 | 55.91 | 982,464 | +0.37(+0.67%) |
Feb 02, 2011 | 55.65 | 55.70 | 55.28 | 55.54 | 2,972,802 | +0.50(+0.92%) |
Feb 01, 2011 | 55.51 | 55.65 | 54.94 | 55.04 | 2,693,759 | +0.46(+0.85%) |
Jan 31, 2011 | 54.72 | 55.31 | 54.51 | 54.57 | 1,132,671 | -0.31(-0.56%) |
Jan 28, 2011 | 55.30 | 55.53 | 54.61 | 54.88 | 1,492,669 | -1.46(-2.59%) |
Jan 27, 2011 | 56.50 | 56.70 | 56.24 | 56.34 | 1,038,395 | -0.33(-0.58%) |
Jan 26, 2011 | 56.85 | 56.90 | 56.39 | 56.66 | 1,282,458 | +0.75(+1.33%) |
Jan 25, 2011 | 55.31 | 55.93 | 55.20 | 55.92 | 1,354,514 | -0.03(-0.05%) |
Jan 24, 2011 | 55.40 | 55.95 | 55.22 | 55.95 | 1,198,648 | +1.07(+1.94%) |
Jan 21, 2011 | 54.50 | 54.99 | 54.42 | 54.88 | 802,807 | +0.37(+0.68%) |
Jan 20, 2011 | 54.67 | 54.74 | 53.90 | 54.51 | 1,117,704 | -1.23(-2.21%) |
Jan 19, 2011 | 56.47 | 56.59 | 55.55 | 55.74 | 928,359 | -1.02(-1.80%) |
Jan 18, 2011 | 57.22 | 57.36 | 56.60 | 56.76 | 1,331,981 | +1.17(+2.10%) |
Jan 14, 2011 | 54.67 | 55.60 | 54.67 | 55.60 | 1,182,786 | +0.72(+1.31%) |
Jan 13, 2011 | 54.70 | 55.21 | 54.60 | 54.88 | 1,293,986 | +0.97(+1.81%) |
Jan 12, 2011 | 54.47 | 54.47 | 53.58 | 53.91 | 1,286,518 | -0.72(-1.31%) |
Jan 11, 2011 | 54.65 | 54.89 | 54.40 | 54.62 | 930,402 | +1.18(+2.21%) |
Jan 10, 2011 | 53.91 | 53.93 | 53.32 | 53.44 | 463,718 | -0.45(-0.83%) |
Jan 07, 2011 | 54.16 | 54.19 | 53.63 | 53.89 | 873,715 | +0.04(+0.07%) |
Jan 06, 2011 | 54.50 | 54.52 | 53.72 | 53.86 | 939,704 | +0.81(+1.53%) |
Jan 05, 2011 | 52.66 | 53.16 | 52.59 | 53.05 | 1,114,532 | -0.13(-0.24%) |
Jan 04, 2011 | 53.38 | 53.42 | 52.90 | 53.17 | 915,463 | +0.33(+0.62%) |