Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 54.64 | 54.96 | 54.64 | 54.83 | 9,022 | -0.03(-0.05%) |
Mar 30, 2011 | 54.08 | 55.00 | 54.08 | 54.86 | 24,690 | +1.19(+2.22%) |
Mar 29, 2011 | 53.09 | 53.70 | 53.09 | 53.67 | 5,314 | +0.45(+0.84%) |
Mar 28, 2011 | 53.44 | 53.47 | 53.22 | 53.22 | 6,693 | -0.21(-0.40%) |
Mar 25, 2011 | 53.15 | 53.70 | 53.11 | 53.44 | 56,175 | +0.34(+0.63%) |
Mar 24, 2011 | 52.78 | 53.18 | 52.59 | 53.10 | 6,633 | +0.54(+1.02%) |
Mar 23, 2011 | 52.20 | 52.63 | 52.11 | 52.56 | 2,823 | +0.02(+0.04%) |
Mar 22, 2011 | 52.62 | 52.66 | 52.48 | 52.54 | 3,815 | +0.05(+0.09%) |
Mar 21, 2011 | 52.54 | 52.64 | 52.50 | 52.50 | 8,943 | +0.38(+0.73%) |
Mar 18, 2011 | 52.38 | 52.38 | 51.96 | 52.12 | 6,208 | +0.24(+0.47%) |
Mar 17, 2011 | 52.07 | 52.07 | 51.66 | 51.87 | 10,678 | +0.53(+1.04%) |
Mar 16, 2011 | 52.01 | 52.13 | 51.18 | 51.34 | 12,557 | -0.89(-1.70%) |
Mar 15, 2011 | 52.19 | 52.39 | 52.16 | 52.23 | 10,696 | -0.56(-1.06%) |
Mar 14, 2011 | 52.95 | 53.21 | 52.68 | 52.79 | 6,824 | -0.40(-0.76%) |
Mar 11, 2011 | 52.70 | 53.30 | 52.70 | 53.19 | 18,864 | +0.20(+0.37%) |
Mar 10, 2011 | 53.47 | 53.47 | 52.94 | 52.99 | 11,526 | -0.66(-1.24%) |
Mar 09, 2011 | 53.55 | 53.75 | 53.45 | 53.66 | 8,566 | +0.06(+0.12%) |
Mar 08, 2011 | 52.90 | 53.70 | 52.89 | 53.59 | 11,210 | +0.64(+1.21%) |
Mar 07, 2011 | 53.55 | 53.55 | 52.56 | 52.95 | 6,427 | -0.36(-0.67%) |
Mar 04, 2011 | 53.59 | 53.61 | 53.03 | 53.31 | 17,708 | -0.28(-0.52%) |
Mar 03, 2011 | 53.12 | 53.61 | 53.06 | 53.59 | 14,060 | +0.87(+1.66%) |
Mar 02, 2011 | 52.32 | 52.78 | 52.32 | 52.71 | 3,952 | +0.12(+0.24%) |
Mar 01, 2011 | 53.23 | 53.23 | 52.51 | 52.59 | 6,675 | -0.45(-0.85%) |
Feb 28, 2011 | 52.36 | 53.21 | 52.36 | 53.04 | 12,099 | +0.71(+1.36%) |
Feb 25, 2011 | 51.96 | 52.33 | 51.89 | 52.33 | 102,704 | +0.62(+1.19%) |
Feb 24, 2011 | 51.73 | 51.82 | 51.47 | 51.71 | 17,754 | -0.32(-0.62%) |
Feb 23, 2011 | 52.60 | 52.60 | 52.01 | 52.03 | 17,880 | -0.63(-1.19%) |
Feb 22, 2011 | 53.24 | 53.24 | 52.52 | 52.66 | 23,065 | -0.82(-1.53%) |
Feb 18, 2011 | 53.71 | 53.89 | 53.44 | 53.48 | 28,284 | -0.28(-0.53%) |
Feb 17, 2011 | 53.36 | 53.76 | 53.36 | 53.76 | 10,084 | +0.22(+0.42%) |
Feb 16, 2011 | 53.36 | 53.63 | 53.36 | 53.54 | 12,116 | +0.36(+0.68%) |
Feb 15, 2011 | 53.04 | 53.24 | 53.02 | 53.17 | 13,976 | +0.04(+0.07%) |
Feb 14, 2011 | 53.24 | 53.24 | 52.94 | 53.14 | 18,324 | +0.18(+0.34%) |
Feb 11, 2011 | 52.81 | 52.98 | 52.65 | 52.96 | 4,607 | +0.06(+0.11%) |
Feb 10, 2011 | 52.70 | 53.04 | 52.70 | 52.90 | 9,414 | +0.03(+0.06%) |
Feb 09, 2011 | 52.85 | 52.92 | 52.73 | 52.87 | 5,274 | -0.06(-0.11%) |
Feb 08, 2011 | 52.80 | 52.93 | 52.76 | 52.93 | 10,342 | -0.02(-0.03%) |
Feb 07, 2011 | 53.06 | 53.21 | 52.87 | 52.94 | 17,456 | -0.03(-0.06%) |
Feb 04, 2011 | 52.86 | 53.02 | 52.72 | 52.98 | 16,100 | +0.11(+0.21%) |
Feb 03, 2011 | 52.53 | 52.87 | 52.19 | 52.87 | 16,412 | +0.30(+0.58%) |
Feb 02, 2011 | 52.61 | 52.64 | 52.51 | 52.56 | 8,577 | -0.24(-0.46%) |
Feb 01, 2011 | 52.46 | 52.93 | 52.42 | 52.81 | 15,098 | +0.75(+1.45%) |
Jan 31, 2011 | 51.98 | 52.26 | 51.87 | 52.05 | 19,174 | +0.13(+0.26%) |
Jan 28, 2011 | 53.06 | 53.06 | 51.88 | 51.92 | 27,579 | -1.19(-2.24%) |
Jan 27, 2011 | 53.10 | 53.14 | 52.91 | 53.11 | 7,374 | +0.04(+0.08%) |
Jan 26, 2011 | 52.94 | 53.20 | 52.94 | 53.07 | 18,283 | +0.21(+0.40%) |
Jan 25, 2011 | 52.71 | 52.88 | 52.60 | 52.85 | 15,364 | +0.00(+0.00%) |
Jan 24, 2011 | 52.66 | 52.94 | 52.66 | 52.85 | 4,865 | +0.24(+0.45%) |
Jan 21, 2011 | 53.18 | 53.18 | 52.62 | 52.62 | 10,906 | -0.22(-0.42%) |
Jan 20, 2011 | 52.78 | 52.90 | 52.62 | 52.84 | 14,303 | +0.10(+0.19%) |
Jan 19, 2011 | 53.57 | 53.57 | 52.70 | 52.74 | 13,957 | -0.80(-1.49%) |
Jan 18, 2011 | 53.27 | 53.57 | 53.27 | 53.54 | 13,630 | +0.21(+0.39%) |
Jan 14, 2011 | 53.33 | 53.35 | 53.17 | 53.33 | 6,999 | -0.07(-0.12%) |
Jan 13, 2011 | 53.53 | 53.53 | 53.27 | 53.40 | 14,958 | -0.23(-0.44%) |
Jan 12, 2011 | 53.54 | 53.76 | 53.54 | 53.63 | 4,751 | +0.18(+0.33%) |
Jan 11, 2011 | 53.43 | 53.56 | 53.36 | 53.45 | 16,865 | +0.05(+0.09%) |
Jan 10, 2011 | 53.19 | 53.41 | 53.07 | 53.41 | 18,603 | -0.03(-0.05%) |
Jan 07, 2011 | 53.50 | 53.53 | 53.03 | 53.43 | 8,569 | +0.01(+0.01%) |
Jan 06, 2011 | 53.52 | 53.52 | 53.23 | 53.43 | 78,993 | +0.15(+0.29%) |
Jan 05, 2011 | 52.75 | 53.30 | 52.75 | 53.27 | 13,801 | +0.23(+0.43%) |
Jan 04, 2011 | 53.49 | 53.49 | 52.80 | 53.04 | 21,865 | -0.15(-0.28%) |