Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 60.01 | 60.67 | 60.01 | 60.23 | 1,343,677 | -0.01(-0.01%) |
Mar 30, 2011 | 60.44 | 60.44 | 59.64 | 60.24 | 1,715,354 | +0.33(+0.55%) |
Mar 29, 2011 | 59.61 | 59.91 | 59.11 | 59.91 | 1,719,755 | +0.26(+0.43%) |
Mar 28, 2011 | 59.93 | 60.18 | 59.65 | 59.65 | 949,416 | -0.03(-0.06%) |
Mar 25, 2011 | 59.69 | 60.21 | 59.60 | 59.68 | 1,302,592 | +0.07(+0.11%) |
Mar 24, 2011 | 59.08 | 59.64 | 58.68 | 59.62 | 1,632,194 | +0.86(+1.46%) |
Mar 23, 2011 | 58.16 | 58.99 | 57.57 | 58.76 | 2,084,268 | +0.45(+0.77%) |
Mar 22, 2011 | 58.57 | 58.83 | 58.08 | 58.31 | 1,060,158 | -0.34(-0.58%) |
Mar 21, 2011 | 58.79 | 58.82 | 58.47 | 58.65 | 1,546,512 | +0.25(+0.43%) |
Mar 18, 2011 | 58.17 | 58.90 | 57.80 | 58.40 | 3,466,875 | +1.16(+2.03%) |
Mar 17, 2011 | 56.73 | 57.94 | 55.99 | 57.23 | 4,809,342 | +1.41(+2.53%) |
Mar 16, 2011 | 56.81 | 56.87 | 55.22 | 55.82 | 3,072,143 | -1.07(-1.88%) |
Mar 15, 2011 | 56.74 | 57.65 | 56.64 | 56.89 | 3,452,751 | -0.76(-1.32%) |
Mar 14, 2011 | 57.55 | 57.94 | 57.21 | 57.65 | 3,483,624 | -0.09(-0.16%) |
Mar 11, 2011 | 58.22 | 58.71 | 57.65 | 57.75 | 4,108,178 | -0.58(-1.00%) |
Mar 10, 2011 | 58.85 | 59.12 | 58.32 | 58.33 | 2,933,768 | -1.12(-1.89%) |
Mar 09, 2011 | 59.48 | 59.67 | 59.08 | 59.45 | 1,823,574 | -0.19(-0.32%) |
Mar 08, 2011 | 59.81 | 59.81 | 59.19 | 59.64 | 2,259,696 | +0.21(+0.36%) |
Mar 07, 2011 | 60.75 | 61.06 | 59.36 | 59.43 | 3,004,770 | -1.10(-1.82%) |
Mar 04, 2011 | 60.72 | 61.07 | 60.05 | 60.53 | 1,622,906 | -0.45(-0.74%) |
Mar 03, 2011 | 60.65 | 61.05 | 60.61 | 60.98 | 2,387,002 | +0.98(+1.64%) |
Mar 02, 2011 | 59.74 | 60.17 | 59.62 | 60.00 | 3,228,418 | +0.34(+0.58%) |
Mar 01, 2011 | 61.36 | 61.38 | 59.65 | 59.66 | 2,491,842 | -1.39(-2.28%) |
Feb 28, 2011 | 60.99 | 61.41 | 60.82 | 61.05 | 2,702,835 | +0.38(+0.63%) |
Feb 25, 2011 | 60.56 | 61.24 | 60.54 | 60.67 | 2,606,008 | +0.37(+0.62%) |
Feb 24, 2011 | 60.33 | 60.90 | 59.73 | 60.29 | 2,772,585 | -0.02(-0.03%) |
Feb 23, 2011 | 61.57 | 61.64 | 59.56 | 60.31 | 3,680,905 | -0.62(-1.02%) |
Feb 22, 2011 | 61.33 | 62.80 | 60.82 | 60.94 | 3,445,671 | -2.08(-3.30%) |
Feb 18, 2011 | 62.87 | 63.04 | 62.67 | 63.01 | 2,999,502 | +0.68(+1.09%) |
Feb 17, 2011 | 62.33 | 62.61 | 61.67 | 62.34 | 3,137,086 | -0.44(-0.71%) |
Feb 16, 2011 | 61.97 | 62.85 | 61.38 | 62.78 | 6,056,058 | +2.91(+4.87%) |
Feb 15, 2011 | 59.26 | 59.92 | 59.13 | 59.87 | 1,149,442 | +0.13(+0.21%) |
Feb 14, 2011 | 59.05 | 59.76 | 58.99 | 59.74 | 1,495,481 | +0.64(+1.09%) |
Feb 11, 2011 | 58.61 | 59.24 | 58.46 | 59.10 | 1,002,006 | +0.38(+0.64%) |
Feb 10, 2011 | 58.54 | 59.06 | 58.48 | 58.72 | 1,435,574 | +0.00(+0.00%) |
Feb 09, 2011 | 59.42 | 59.28 | 58.55 | 58.72 | 1,436,564 | -0.70(-1.18%) |
Feb 08, 2011 | 59.38 | 59.50 | 58.99 | 59.42 | 2,188,720 | +0.20(+0.34%) |
Feb 07, 2011 | 59.03 | 59.39 | 58.86 | 59.23 | 1,431,255 | +0.42(+0.72%) |
Feb 04, 2011 | 58.86 | 59.03 | 58.51 | 58.80 | 1,324,571 | +0.01(+0.02%) |
Feb 03, 2011 | 59.09 | 59.40 | 58.40 | 58.79 | 1,878,491 | -0.30(-0.51%) |
Feb 02, 2011 | 59.55 | 59.55 | 58.77 | 59.09 | 1,148,312 | -0.38(-0.65%) |
Feb 01, 2011 | 58.69 | 59.52 | 58.31 | 59.47 | 1,731,668 | +1.57(+2.72%) |
Jan 31, 2011 | 57.17 | 57.96 | 57.06 | 57.90 | 2,726,449 | +0.98(+1.73%) |
Jan 28, 2011 | 57.45 | 57.93 | 56.76 | 56.92 | 3,790,902 | -0.38(-0.66%) |
Jan 27, 2011 | 57.74 | 58.19 | 57.25 | 57.29 | 2,565,061 | -0.38(-0.67%) |
Jan 26, 2011 | 57.73 | 57.87 | 57.52 | 57.68 | 4,556,395 | +0.16(+0.28%) |
Jan 25, 2011 | 57.39 | 57.82 | 57.18 | 57.52 | 3,290,871 | +0.12(+0.21%) |
Jan 24, 2011 | 57.32 | 57.67 | 57.27 | 57.40 | 2,875,331 | -0.01(-0.01%) |
Jan 21, 2011 | 58.10 | 58.52 | 57.22 | 57.41 | 3,050,442 | -0.50(-0.86%) |
Jan 20, 2011 | 58.47 | 58.69 | 57.71 | 57.90 | 2,168,501 | -0.83(-1.41%) |
Jan 19, 2011 | 59.46 | 59.46 | 58.52 | 58.73 | 1,318,838 | -0.39(-0.66%) |
Jan 18, 2011 | 58.34 | 59.19 | 58.08 | 59.13 | 1,827,622 | +0.25(+0.42%) |
Jan 14, 2011 | 58.77 | 58.92 | 58.23 | 58.88 | 2,004,179 | -0.09(-0.15%) |
Jan 13, 2011 | 59.12 | 59.16 | 58.79 | 58.97 | 2,794,852 | +0.14(+0.24%) |
Jan 12, 2011 | 58.79 | 59.06 | 58.53 | 58.83 | 1,324,288 | +0.22(+0.37%) |
Jan 11, 2011 | 58.81 | 58.99 | 58.37 | 58.61 | 1,458,687 | -0.13(-0.21%) |
Jan 10, 2011 | 58.87 | 58.87 | 58.25 | 58.73 | 1,238,983 | +0.01(+0.01%) |
Jan 07, 2011 | 58.79 | 59.58 | 58.37 | 58.73 | 1,629,078 | +0.11(+0.18%) |
Jan 06, 2011 | 58.85 | 58.95 | 58.20 | 58.62 | 2,347,486 | -0.31(-0.52%) |
Jan 05, 2011 | 59.09 | 59.31 | 58.79 | 58.93 | 1,829,846 | -0.26(-0.44%) |
Jan 04, 2011 | 60.05 | 60.15 | 59.03 | 59.19 | 1,652,551 | -0.89(-1.48%) |