Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 57.62 | 57.91 | 57.62 | 57.75 | 22,827 | +0.03(+0.04%) |
Mar 30, 2011 | 57.47 | 57.95 | 57.47 | 57.73 | 56,325 | +0.49(+0.86%) |
Mar 29, 2011 | 56.88 | 57.24 | 56.80 | 57.23 | 35,103 | +0.39(+0.69%) |
Mar 28, 2011 | 56.96 | 56.96 | 56.83 | 56.84 | 24,949 | -0.01(-0.01%) |
Mar 25, 2011 | 56.81 | 57.09 | 56.67 | 56.85 | 28,435 | +0.16(+0.29%) |
Mar 24, 2011 | 56.34 | 56.73 | 56.17 | 56.69 | 17,862 | +0.65(+1.16%) |
Mar 23, 2011 | 55.95 | 56.14 | 55.65 | 56.04 | 38,485 | -0.08(-0.13%) |
Mar 22, 2011 | 56.39 | 56.39 | 56.08 | 56.11 | 37,392 | -0.02(-0.03%) |
Mar 21, 2011 | 56.24 | 56.29 | 56.04 | 56.13 | 39,488 | +0.32(+0.57%) |
Mar 18, 2011 | 56.11 | 56.11 | 55.59 | 55.81 | 31,724 | +0.32(+0.57%) |
Mar 17, 2011 | 55.67 | 55.67 | 55.21 | 55.50 | 32,847 | +0.59(+1.08%) |
Mar 16, 2011 | 55.65 | 55.66 | 54.66 | 54.90 | 48,860 | -0.91(-1.63%) |
Mar 15, 2011 | 55.69 | 56.07 | 55.64 | 55.81 | 171,099 | -0.67(-1.19%) |
Mar 14, 2011 | 56.36 | 56.76 | 56.21 | 56.49 | 180,529 | -0.29(-0.51%) |
Mar 11, 2011 | 56.31 | 56.86 | 56.31 | 56.77 | 26,151 | +0.23(+0.41%) |
Mar 10, 2011 | 57.15 | 57.15 | 56.52 | 56.54 | 70,862 | -0.85(-1.48%) |
Mar 09, 2011 | 57.14 | 57.50 | 57.14 | 57.39 | 65,241 | +0.07(+0.13%) |
Mar 08, 2011 | 56.94 | 57.46 | 56.79 | 57.32 | 26,878 | +0.41(+0.72%) |
Mar 07, 2011 | 57.55 | 57.55 | 56.65 | 56.91 | 46,648 | -0.49(-0.86%) |
Mar 04, 2011 | 57.56 | 57.56 | 57.04 | 57.40 | 71,904 | -0.06(-0.10%) |
Mar 03, 2011 | 56.90 | 57.55 | 56.84 | 57.46 | 36,723 | +1.03(+1.83%) |
Mar 02, 2011 | 56.08 | 56.52 | 56.04 | 56.43 | 39,379 | +0.20(+0.36%) |
Mar 01, 2011 | 56.71 | 56.85 | 56.18 | 56.23 | 39,864 | -0.37(-0.66%) |
Feb 28, 2011 | 56.34 | 56.67 | 56.32 | 56.60 | 28,762 | +0.51(+0.91%) |
Feb 25, 2011 | 55.79 | 56.09 | 55.73 | 56.09 | 27,078 | +0.54(+0.97%) |
Feb 24, 2011 | 55.30 | 55.69 | 55.24 | 55.55 | 88,126 | +0.12(+0.21%) |
Feb 23, 2011 | 55.89 | 55.95 | 55.43 | 55.44 | 39,296 | -0.48(-0.86%) |
Feb 22, 2011 | 56.16 | 56.47 | 55.84 | 55.92 | 108,608 | -0.85(-1.50%) |
Feb 18, 2011 | 56.68 | 56.87 | 56.57 | 56.77 | 58,425 | +0.10(+0.18%) |
Feb 17, 2011 | 56.26 | 56.74 | 56.23 | 56.67 | 48,463 | +0.19(+0.34%) |
Feb 16, 2011 | 56.33 | 56.61 | 56.31 | 56.48 | 38,646 | +0.27(+0.47%) |
Feb 15, 2011 | 56.03 | 56.21 | 55.94 | 56.21 | 177,816 | +0.00(+0.00%) |
Feb 14, 2011 | 55.96 | 56.24 | 55.86 | 56.21 | 293,245 | +0.22(+0.39%) |
Feb 11, 2011 | 55.68 | 56.09 | 55.60 | 55.99 | 65,710 | +0.10(+0.18%) |
Feb 10, 2011 | 55.60 | 55.93 | 55.60 | 55.89 | 101,716 | +0.07(+0.12%) |
Feb 09, 2011 | 55.81 | 55.94 | 55.68 | 55.83 | 96,953 | -0.12(-0.21%) |
Feb 08, 2011 | 55.77 | 55.96 | 55.77 | 55.94 | 107,988 | +0.18(+0.32%) |
Feb 07, 2011 | 55.79 | 55.94 | 55.73 | 55.77 | 466,306 | -0.04(-0.06%) |
Feb 04, 2011 | 55.65 | 55.80 | 55.44 | 55.80 | 37,667 | +0.22(+0.39%) |
Feb 03, 2011 | 55.40 | 55.70 | 55.08 | 55.59 | 299,532 | +0.07(+0.12%) |
Feb 02, 2011 | 55.60 | 55.60 | 55.40 | 55.52 | 68,101 | -0.09(-0.16%) |
Feb 01, 2011 | 55.10 | 55.73 | 55.07 | 55.61 | 101,424 | +0.90(+1.64%) |
Jan 31, 2011 | 54.78 | 54.90 | 54.55 | 54.71 | 169,657 | +0.07(+0.14%) |
Jan 28, 2011 | 55.69 | 55.70 | 54.60 | 54.64 | 425,734 | -1.03(-1.85%) |
Jan 27, 2011 | 55.41 | 55.75 | 55.41 | 55.67 | 79,322 | +0.14(+0.25%) |
Jan 26, 2011 | 55.58 | 55.67 | 55.50 | 55.53 | 55,743 | +0.00(+0.00%) |
Jan 25, 2011 | 55.30 | 55.62 | 55.30 | 55.53 | 82,352 | +0.04(+0.07%) |
Jan 24, 2011 | 55.34 | 55.66 | 55.34 | 55.49 | 34,709 | +0.01(+0.02%) |
Jan 21, 2011 | 55.67 | 55.75 | 55.44 | 55.48 | 25,850 | -0.04(-0.08%) |
Jan 20, 2011 | 55.25 | 55.59 | 55.20 | 55.52 | 60,076 | +0.10(+0.18%) |
Jan 19, 2011 | 55.85 | 55.85 | 55.22 | 55.42 | 94,950 | -0.38(-0.69%) |
Jan 18, 2011 | 55.46 | 55.81 | 55.46 | 55.80 | 72,841 | +0.22(+0.40%) |
Jan 14, 2011 | 55.34 | 55.58 | 55.34 | 55.58 | 68,943 | +0.05(+0.09%) |
Jan 13, 2011 | 55.68 | 55.68 | 55.42 | 55.53 | 46,747 | -0.24(-0.43%) |
Jan 12, 2011 | 55.75 | 55.81 | 55.55 | 55.77 | 38,749 | +0.28(+0.51%) |
Jan 11, 2011 | 55.34 | 55.55 | 55.32 | 55.49 | 14,790 | +0.27(+0.48%) |
Jan 10, 2011 | 55.08 | 55.24 | 55.08 | 55.22 | 21,651 | -0.12(-0.21%) |
Jan 07, 2011 | 55.35 | 55.40 | 55.01 | 55.34 | 40,260 | -0.04(-0.08%) |
Jan 06, 2011 | 55.17 | 55.42 | 55.17 | 55.38 | 35,192 | +0.14(+0.26%) |
Jan 05, 2011 | 54.89 | 55.30 | 54.89 | 55.24 | 47,260 | +0.13(+0.24%) |
Jan 04, 2011 | 55.10 | 55.11 | 54.89 | 55.10 | 128,429 | +0.13(+0.24%) |