Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 54.04 | 54.21 | 53.68 | 54.19 | 845,288 | +0.22(+0.41%) |
Mar 30, 2011 | 54.15 | 54.26 | 53.86 | 53.97 | 629,137 | -0.01(-0.02%) |
Mar 29, 2011 | 53.62 | 54.37 | 53.08 | 53.98 | 485,333 | +0.31(+0.58%) |
Mar 28, 2011 | 54.26 | 54.33 | 53.60 | 53.67 | 252,527 | -0.53(-0.98%) |
Mar 25, 2011 | 54.62 | 54.85 | 53.96 | 54.20 | 246,751 | -0.28(-0.51%) |
Mar 24, 2011 | 53.90 | 54.85 | 53.84 | 54.48 | 448,204 | +0.79(+1.47%) |
Mar 23, 2011 | 53.54 | 53.95 | 53.23 | 53.69 | 479,820 | +0.14(+0.26%) |
Mar 22, 2011 | 52.86 | 53.59 | 52.75 | 53.55 | 756,316 | +0.81(+1.54%) |
Mar 21, 2011 | 52.89 | 53.30 | 51.84 | 52.74 | 493,479 | +1.43(+2.79%) |
Mar 18, 2011 | 51.68 | 51.87 | 50.88 | 51.31 | 804,497 | +0.29(+0.57%) |
Mar 17, 2011 | 52.16 | 52.45 | 50.99 | 51.02 | 516,457 | -0.32(-0.62%) |
Mar 16, 2011 | 51.79 | 52.40 | 51.32 | 51.34 | 970,056 | -0.45(-0.87%) |
Mar 15, 2011 | 50.00 | 52.07 | 49.71 | 51.79 | 1,036,272 | -0.11(-0.21%) |
Mar 14, 2011 | 52.50 | 53.05 | 51.86 | 51.90 | 888,909 | -1.18(-2.22%) |
Mar 11, 2011 | 52.88 | 53.28 | 52.14 | 53.08 | 385,916 | +0.03(+0.06%) |
Mar 10, 2011 | 53.63 | 53.94 | 52.72 | 53.05 | 607,833 | -1.33(-2.45%) |
Mar 09, 2011 | 54.78 | 54.88 | 53.97 | 54.38 | 299,037 | -0.35(-0.64%) |
Mar 08, 2011 | 53.87 | 55.10 | 53.44 | 54.73 | 458,147 | +0.80(+1.48%) |
Mar 07, 2011 | 55.28 | 55.28 | 53.71 | 53.93 | 558,565 | -1.07(-1.95%) |
Mar 04, 2011 | 55.32 | 55.67 | 54.38 | 55.00 | 560,227 | -0.28(-0.51%) |
Mar 03, 2011 | 55.52 | 56.08 | 55.18 | 55.28 | 665,571 | +0.21(+0.38%) |
Mar 02, 2011 | 54.78 | 55.57 | 54.53 | 55.07 | 531,657 | +0.14(+0.25%) |
Mar 01, 2011 | 56.53 | 56.53 | 54.31 | 54.93 | 567,815 | -1.39(-2.47%) |
Feb 28, 2011 | 56.34 | 56.86 | 55.20 | 56.32 | 914,432 | +0.49(+0.88%) |
Feb 25, 2011 | 54.99 | 56.65 | 54.04 | 55.83 | 1,035,581 | +1.72(+3.18%) |
Feb 24, 2011 | 53.98 | 55.00 | 52.78 | 54.11 | 900,116 | +0.79(+1.48%) |
Feb 23, 2011 | 53.92 | 54.47 | 53.08 | 53.32 | 606,126 | -0.70(-1.30%) |
Feb 22, 2011 | 54.00 | 55.14 | 53.99 | 54.02 | 360,671 | -1.07(-1.94%) |
Feb 18, 2011 | 54.95 | 55.39 | 54.54 | 55.09 | 170,532 | +0.32(+0.58%) |
Feb 17, 2011 | 54.38 | 55.00 | 54.08 | 54.77 | 194,184 | +0.26(+0.48%) |
Feb 16, 2011 | 54.32 | 54.83 | 54.01 | 54.51 | 317,468 | +0.39(+0.72%) |
Feb 15, 2011 | 54.13 | 54.35 | 53.68 | 54.12 | 288,596 | -0.12(-0.22%) |
Feb 14, 2011 | 54.40 | 54.88 | 54.13 | 54.24 | 329,809 | -0.13(-0.24%) |
Feb 11, 2011 | 54.13 | 54.77 | 53.90 | 54.37 | 302,575 | -0.03(-0.06%) |
Feb 10, 2011 | 53.38 | 54.51 | 53.04 | 54.40 | 409,801 | +0.75(+1.40%) |
Feb 09, 2011 | 54.35 | 54.35 | 53.50 | 53.65 | 250,435 | -0.78(-1.43%) |
Feb 08, 2011 | 55.16 | 55.16 | 54.07 | 54.43 | 267,239 | -0.61(-1.11%) |
Feb 07, 2011 | 54.29 | 55.25 | 54.24 | 55.04 | 318,422 | +0.78(+1.44%) |
Feb 04, 2011 | 54.10 | 54.55 | 53.69 | 54.26 | 160,095 | +0.37(+0.69%) |
Feb 03, 2011 | 54.06 | 54.28 | 53.40 | 53.89 | 213,555 | -0.22(-0.41%) |
Feb 02, 2011 | 53.39 | 54.44 | 53.39 | 54.11 | 198,270 | +0.58(+1.08%) |
Feb 01, 2011 | 52.68 | 54.00 | 52.51 | 53.53 | 441,505 | +1.08(+2.06%) |
Jan 31, 2011 | 51.95 | 52.50 | 51.72 | 52.45 | 442,003 | +0.60(+1.16%) |
Jan 28, 2011 | 52.61 | 53.22 | 51.61 | 51.85 | 453,310 | -0.70(-1.33%) |
Jan 27, 2011 | 52.91 | 52.91 | 52.21 | 52.55 | 411,545 | -0.42(-0.79%) |
Jan 26, 2011 | 51.97 | 53.45 | 51.90 | 52.97 | 361,694 | +1.15(+2.22%) |
Jan 25, 2011 | 53.11 | 53.11 | 51.12 | 51.82 | 860,185 | -1.49(-2.79%) |
Jan 24, 2011 | 52.50 | 53.55 | 52.46 | 53.31 | 564,975 | +0.80(+1.52%) |
Jan 21, 2011 | 52.55 | 53.66 | 52.49 | 52.51 | 583,757 | +0.36(+0.69%) |
Jan 20, 2011 | 54.52 | 55.23 | 52.09 | 52.15 | 993,526 | -2.78(-5.06%) |
Jan 19, 2011 | 55.81 | 56.40 | 54.67 | 54.93 | 531,493 | -1.06(-1.89%) |
Jan 18, 2011 | 53.93 | 55.99 | 53.60 | 55.99 | 884,155 | +1.03(+1.87%) |
Jan 14, 2011 | 53.76 | 54.96 | 53.67 | 54.96 | 248,139 | +1.00(+1.85%) |
Jan 13, 2011 | 53.72 | 54.08 | 53.69 | 53.96 | 180,071 | +0.14(+0.26%) |
Jan 12, 2011 | 54.32 | 54.42 | 53.20 | 53.82 | 309,007 | -0.15(-0.28%) |
Jan 11, 2011 | 53.90 | 54.24 | 53.75 | 53.97 | 225,504 | +0.36(+0.67%) |
Jan 10, 2011 | 52.13 | 53.69 | 51.85 | 53.61 | 509,628 | +1.16(+2.21%) |
Jan 07, 2011 | 53.25 | 53.25 | 51.81 | 52.45 | 464,437 | -0.82(-1.54%) |
Jan 06, 2011 | 53.34 | 53.82 | 53.05 | 53.27 | 424,594 | +0.07(+0.13%) |
Jan 05, 2011 | 52.36 | 53.39 | 52.05 | 53.20 | 340,242 | +0.86(+1.64%) |
Jan 04, 2011 | 52.57 | 53.01 | 51.95 | 52.34 | 408,169 | -0.23(-0.44%) |