Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 54.64 | 54.95 | 54.64 | 54.83 | 9,023 | -0.03(-0.05%) |
Mar 30, 2011 | 54.07 | 54.99 | 54.07 | 54.85 | 24,693 | +1.19(+2.22%) |
Mar 29, 2011 | 53.08 | 53.69 | 53.08 | 53.66 | 5,315 | +0.45(+0.84%) |
Mar 28, 2011 | 53.43 | 53.46 | 53.22 | 53.22 | 6,694 | -0.21(-0.40%) |
Mar 25, 2011 | 53.14 | 53.69 | 53.11 | 53.43 | 56,182 | +0.34(+0.63%) |
Mar 24, 2011 | 52.77 | 53.17 | 52.58 | 53.09 | 6,634 | +0.54(+1.02%) |
Mar 23, 2011 | 52.19 | 52.62 | 52.10 | 52.56 | 2,823 | +0.02(+0.04%) |
Mar 22, 2011 | 52.62 | 52.66 | 52.48 | 52.53 | 3,815 | +0.05(+0.09%) |
Mar 21, 2011 | 52.53 | 52.63 | 52.49 | 52.49 | 8,944 | +0.38(+0.73%) |
Mar 18, 2011 | 52.38 | 52.38 | 51.96 | 52.11 | 6,209 | +0.24(+0.47%) |
Mar 17, 2011 | 52.06 | 52.06 | 51.65 | 51.87 | 10,679 | +0.53(+1.04%) |
Mar 16, 2011 | 52.00 | 52.12 | 51.18 | 51.33 | 12,558 | -0.89(-1.70%) |
Mar 15, 2011 | 52.19 | 52.39 | 52.16 | 52.22 | 10,698 | -0.56(-1.06%) |
Mar 14, 2011 | 52.95 | 53.20 | 52.67 | 52.78 | 6,825 | -0.40(-0.76%) |
Mar 11, 2011 | 52.69 | 53.30 | 52.69 | 53.18 | 18,866 | +0.20(+0.37%) |
Mar 10, 2011 | 53.46 | 53.46 | 52.93 | 52.99 | 11,527 | -0.66(-1.24%) |
Mar 09, 2011 | 53.55 | 53.74 | 53.45 | 53.65 | 8,567 | +0.06(+0.12%) |
Mar 08, 2011 | 52.90 | 53.70 | 52.88 | 53.59 | 11,211 | +0.64(+1.21%) |
Mar 07, 2011 | 53.55 | 53.55 | 52.55 | 52.95 | 6,428 | -0.36(-0.67%) |
Mar 04, 2011 | 53.59 | 53.60 | 53.02 | 53.30 | 17,710 | -0.28(-0.52%) |
Mar 03, 2011 | 53.11 | 53.60 | 53.05 | 53.58 | 14,062 | +0.87(+1.66%) |
Mar 02, 2011 | 52.31 | 52.77 | 52.31 | 52.71 | 3,953 | +0.12(+0.24%) |
Mar 01, 2011 | 53.23 | 53.23 | 52.51 | 52.58 | 6,675 | -0.45(-0.85%) |
Feb 28, 2011 | 52.35 | 53.21 | 52.35 | 53.03 | 12,100 | +0.71(+1.36%) |
Feb 25, 2011 | 51.96 | 52.32 | 51.88 | 52.32 | 102,716 | +0.62(+1.19%) |
Feb 24, 2011 | 51.72 | 51.82 | 51.47 | 51.70 | 17,756 | -0.32(-0.62%) |
Feb 23, 2011 | 52.59 | 52.59 | 52.01 | 52.02 | 17,882 | -0.63(-1.19%) |
Feb 22, 2011 | 53.23 | 53.23 | 52.52 | 52.65 | 23,068 | -0.82(-1.53%) |
Feb 18, 2011 | 53.70 | 53.88 | 53.43 | 53.47 | 28,288 | -0.28(-0.53%) |
Feb 17, 2011 | 53.36 | 53.75 | 53.36 | 53.75 | 10,085 | +0.22(+0.42%) |
Feb 16, 2011 | 53.35 | 53.62 | 53.35 | 53.53 | 12,117 | +0.36(+0.68%) |
Feb 15, 2011 | 53.04 | 53.23 | 53.01 | 53.17 | 13,978 | +0.04(+0.07%) |
Feb 14, 2011 | 53.23 | 53.23 | 52.93 | 53.13 | 18,327 | +0.18(+0.34%) |
Feb 11, 2011 | 52.81 | 52.97 | 52.64 | 52.95 | 4,607 | +0.06(+0.11%) |
Feb 10, 2011 | 52.69 | 53.03 | 52.69 | 52.90 | 9,415 | +0.03(+0.06%) |
Feb 09, 2011 | 52.84 | 52.91 | 52.72 | 52.86 | 5,275 | -0.06(-0.11%) |
Feb 08, 2011 | 52.80 | 52.92 | 52.76 | 52.92 | 10,343 | -0.02(-0.03%) |
Feb 07, 2011 | 53.06 | 53.20 | 52.86 | 52.94 | 17,458 | -0.03(-0.06%) |
Feb 04, 2011 | 52.86 | 53.01 | 52.71 | 52.97 | 16,102 | +0.11(+0.21%) |
Feb 03, 2011 | 52.53 | 52.86 | 52.18 | 52.86 | 16,414 | +0.30(+0.58%) |
Feb 02, 2011 | 52.61 | 52.63 | 52.50 | 52.56 | 8,578 | -0.24(-0.46%) |
Feb 01, 2011 | 52.45 | 52.93 | 52.41 | 52.80 | 15,100 | +0.75(+1.45%) |
Jan 31, 2011 | 51.97 | 52.25 | 51.87 | 52.05 | 19,177 | +0.13(+0.26%) |
Jan 28, 2011 | 53.05 | 53.05 | 51.88 | 51.91 | 27,582 | -1.19(-2.24%) |
Jan 27, 2011 | 53.09 | 53.13 | 52.90 | 53.10 | 7,375 | +0.04(+0.08%) |
Jan 26, 2011 | 52.94 | 53.19 | 52.94 | 53.06 | 18,285 | +0.21(+0.40%) |
Jan 25, 2011 | 52.70 | 52.87 | 52.59 | 52.85 | 15,366 | +0.00(+0.00%) |
Jan 24, 2011 | 52.65 | 52.94 | 52.65 | 52.85 | 4,866 | +0.24(+0.45%) |
Jan 21, 2011 | 53.18 | 53.18 | 52.61 | 52.61 | 10,908 | -0.22(-0.42%) |
Jan 20, 2011 | 52.77 | 52.90 | 52.62 | 52.83 | 14,304 | +0.10(+0.19%) |
Jan 19, 2011 | 53.56 | 53.56 | 52.69 | 52.73 | 13,958 | -0.80(-1.49%) |
Jan 18, 2011 | 53.26 | 53.57 | 53.26 | 53.53 | 13,632 | +0.21(+0.39%) |
Jan 14, 2011 | 53.32 | 53.34 | 53.17 | 53.32 | 7,000 | -0.07(-0.12%) |
Jan 13, 2011 | 53.52 | 53.52 | 53.27 | 53.39 | 14,960 | -0.23(-0.44%) |
Jan 12, 2011 | 53.53 | 53.75 | 53.53 | 53.62 | 4,752 | +0.18(+0.33%) |
Jan 11, 2011 | 53.42 | 53.56 | 53.36 | 53.45 | 16,867 | +0.05(+0.09%) |
Jan 10, 2011 | 53.18 | 53.40 | 53.06 | 53.40 | 18,605 | -0.03(-0.05%) |
Jan 07, 2011 | 53.50 | 53.52 | 53.03 | 53.43 | 8,570 | +0.00(+0.01%) |
Jan 06, 2011 | 53.51 | 53.51 | 53.22 | 53.42 | 79,003 | +0.15(+0.29%) |
Jan 05, 2011 | 52.75 | 53.30 | 52.75 | 53.27 | 13,803 | +0.23(+0.43%) |
Jan 04, 2011 | 53.48 | 53.48 | 52.79 | 53.04 | 21,868 | -0.15(-0.28%) |