Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 56.52 | 57.57 | 56.37 | 57.51 | 1,267,635 | +0.76(+1.34%) |
Mar 30, 2011 | 56.57 | 56.84 | 56.38 | 56.75 | 574,331 | +0.42(+0.74%) |
Mar 29, 2011 | 56.13 | 56.41 | 55.89 | 56.33 | 1,132,988 | +0.05(+0.09%) |
Mar 28, 2011 | 56.39 | 56.63 | 56.28 | 56.28 | 966,832 | -0.04(-0.08%) |
Mar 25, 2011 | 56.51 | 56.70 | 56.09 | 56.32 | 1,002,931 | -0.02(-0.03%) |
Mar 24, 2011 | 56.43 | 56.58 | 56.13 | 56.34 | 792,405 | +0.12(+0.21%) |
Mar 23, 2011 | 56.10 | 56.39 | 55.69 | 56.22 | 830,412 | -0.12(-0.20%) |
Mar 22, 2011 | 56.46 | 56.69 | 56.33 | 56.34 | 885,748 | -0.24(-0.42%) |
Mar 21, 2011 | 56.95 | 56.98 | 56.46 | 56.58 | 952,739 | +0.89(+1.59%) |
Mar 18, 2011 | 55.59 | 55.88 | 55.22 | 55.69 | 1,502,090 | +0.85(+1.55%) |
Mar 17, 2011 | 54.95 | 55.11 | 54.45 | 54.84 | 1,318,629 | +0.70(+1.29%) |
Mar 16, 2011 | 55.04 | 55.43 | 53.71 | 54.14 | 1,356,409 | -1.19(-2.15%) |
Mar 15, 2011 | 54.98 | 55.71 | 54.76 | 55.33 | 1,140,507 | -0.62(-1.11%) |
Mar 14, 2011 | 55.99 | 56.73 | 55.62 | 55.95 | 880,088 | -0.56(-0.99%) |
Mar 11, 2011 | 55.89 | 56.77 | 55.48 | 56.51 | 940,455 | +0.50(+0.89%) |
Mar 10, 2011 | 56.69 | 57.13 | 55.72 | 56.01 | 1,119,280 | -1.31(-2.29%) |
Mar 09, 2011 | 57.07 | 57.66 | 56.84 | 57.32 | 982,579 | +0.06(+0.11%) |
Mar 08, 2011 | 56.55 | 57.52 | 56.32 | 57.26 | 926,419 | +0.93(+1.65%) |
Mar 07, 2011 | 57.27 | 57.63 | 56.08 | 56.33 | 581,968 | -0.77(-1.35%) |
Mar 04, 2011 | 57.36 | 57.64 | 56.53 | 57.10 | 1,187,019 | -0.24(-0.42%) |
Mar 03, 2011 | 56.70 | 57.66 | 56.62 | 57.34 | 677,860 | +1.30(+2.33%) |
Mar 02, 2011 | 55.95 | 56.22 | 55.51 | 56.04 | 930,388 | +0.04(+0.06%) |
Mar 01, 2011 | 57.39 | 57.46 | 55.85 | 56.00 | 822,180 | -1.16(-2.03%) |
Feb 28, 2011 | 57.62 | 57.69 | 57.00 | 57.16 | 1,163,509 | -0.28(-0.49%) |
Feb 25, 2011 | 57.44 | 57.87 | 57.24 | 57.45 | 863,157 | +0.45(+0.79%) |
Feb 24, 2011 | 56.23 | 57.19 | 56.23 | 57.00 | 1,279,892 | +0.62(+1.10%) |
Feb 23, 2011 | 57.37 | 57.72 | 55.99 | 56.37 | 942,247 | -0.91(-1.59%) |
Feb 22, 2011 | 58.78 | 58.78 | 57.12 | 57.29 | 1,108,919 | -2.03(-3.42%) |
Feb 18, 2011 | 58.31 | 59.70 | 58.29 | 59.32 | 1,998,094 | +1.14(+1.95%) |
Feb 17, 2011 | 58.51 | 58.65 | 57.74 | 58.18 | 1,166,419 | -0.45(-0.77%) |
Feb 16, 2011 | 58.85 | 58.97 | 57.99 | 58.64 | 747,313 | -0.01(-0.02%) |
Feb 15, 2011 | 58.90 | 58.90 | 58.15 | 58.65 | 1,958,903 | -0.38(-0.65%) |
Feb 14, 2011 | 59.28 | 59.43 | 58.79 | 59.03 | 1,063,984 | -0.31(-0.52%) |
Feb 11, 2011 | 59.25 | 59.48 | 59.13 | 59.34 | 970,101 | -0.27(-0.46%) |
Feb 10, 2011 | 59.24 | 59.61 | 58.75 | 59.61 | 1,317,467 | +0.39(+0.66%) |
Feb 09, 2011 | 59.19 | 59.28 | 58.84 | 59.22 | 1,037,332 | +0.04(+0.06%) |
Feb 08, 2011 | 58.87 | 59.20 | 58.74 | 59.19 | 1,489,987 | +0.42(+0.71%) |
Feb 07, 2011 | 58.56 | 58.91 | 58.40 | 58.77 | 1,486,850 | +0.39(+0.67%) |
Feb 04, 2011 | 58.26 | 58.67 | 58.00 | 58.38 | 1,407,061 | +0.06(+0.11%) |
Feb 03, 2011 | 57.75 | 58.47 | 57.60 | 58.32 | 2,601,732 | +0.46(+0.79%) |
Feb 02, 2011 | 57.39 | 58.13 | 57.27 | 57.86 | 1,377,367 | +0.26(+0.44%) |
Feb 01, 2011 | 57.07 | 57.70 | 56.80 | 57.60 | 1,588,469 | +0.91(+1.61%) |
Jan 31, 2011 | 56.59 | 56.84 | 56.30 | 56.69 | 1,540,442 | +0.29(+0.52%) |
Jan 28, 2011 | 57.29 | 57.48 | 55.85 | 56.40 | 2,027,727 | -0.96(-1.68%) |
Jan 27, 2011 | 56.81 | 57.75 | 56.76 | 57.37 | 1,432,765 | +0.56(+0.98%) |
Jan 26, 2011 | 56.92 | 57.42 | 56.57 | 56.81 | 2,204,924 | -0.08(-0.14%) |
Jan 25, 2011 | 56.24 | 56.92 | 56.08 | 56.89 | 2,008,555 | +0.67(+1.20%) |
Jan 24, 2011 | 56.45 | 56.45 | 55.96 | 56.22 | 2,177,454 | -0.10(-0.17%) |
Jan 21, 2011 | 56.55 | 56.70 | 56.00 | 56.31 | 3,334,818 | +0.77(+1.38%) |
Jan 20, 2011 | 55.76 | 57.00 | 55.37 | 55.55 | 2,684,194 | -0.37(-0.66%) |
Jan 19, 2011 | 55.96 | 56.75 | 55.75 | 55.92 | 3,299,764 | -0.14(-0.25%) |
Jan 18, 2011 | 54.99 | 56.20 | 54.99 | 56.06 | 1,641,052 | +1.10(+2.01%) |
Jan 14, 2011 | 54.65 | 55.20 | 54.48 | 54.95 | 1,346,478 | +0.19(+0.36%) |
Jan 13, 2011 | 53.84 | 55.16 | 53.78 | 54.76 | 2,374,567 | +0.98(+1.82%) |
Jan 12, 2011 | 53.45 | 53.87 | 53.45 | 53.78 | 1,823,296 | +0.55(+1.03%) |
Jan 11, 2011 | 53.34 | 53.63 | 52.94 | 53.23 | 1,213,852 | +0.02(+0.03%) |
Jan 10, 2011 | 52.93 | 53.32 | 52.59 | 53.21 | 1,321,821 | +0.09(+0.17%) |
Jan 07, 2011 | 52.65 | 53.36 | 52.42 | 53.12 | 1,593,643 | +0.59(+1.13%) |
Jan 06, 2011 | 52.04 | 52.68 | 51.95 | 52.53 | 1,377,803 | +0.42(+0.81%) |
Jan 05, 2011 | 51.50 | 52.12 | 51.15 | 52.11 | 1,435,015 | +0.32(+0.61%) |
Jan 04, 2011 | 52.03 | 52.03 | 51.40 | 51.79 | 1,430,127 | -0.05(-0.10%) |