Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 58.73 | 60.48 | 58.47 | 60.25 | 1,710,104 | +1.69(+2.89%) |
Mar 30, 2011 | 58.52 | 58.61 | 58.47 | 58.55 | 1,089,718 | +2.43(+4.33%) |
Mar 29, 2011 | 56.07 | 56.85 | 56.00 | 56.12 | 958,283 | +0.05(+0.09%) |
Mar 28, 2011 | 56.49 | 56.60 | 56.04 | 56.07 | 675,146 | -0.25(-0.45%) |
Mar 25, 2011 | 56.67 | 56.72 | 56.23 | 56.32 | 1,041,177 | -0.30(-0.52%) |
Mar 24, 2011 | 57.34 | 57.41 | 56.60 | 56.62 | 626,463 | -0.59(-1.04%) |
Mar 23, 2011 | 56.74 | 57.45 | 56.38 | 57.22 | 663,239 | +0.52(+0.91%) |
Mar 22, 2011 | 56.94 | 57.22 | 56.59 | 56.70 | 1,415,056 | -0.03(-0.05%) |
Mar 21, 2011 | 56.73 | 57.01 | 56.69 | 56.73 | 748,971 | +1.16(+2.09%) |
Mar 18, 2011 | 55.73 | 55.91 | 55.47 | 55.56 | 900,910 | +0.27(+0.49%) |
Mar 17, 2011 | 55.42 | 55.89 | 52.95 | 55.29 | 2,368,996 | -0.51(-0.91%) |
Mar 16, 2011 | 56.81 | 57.29 | 55.66 | 55.80 | 1,817,605 | -1.48(-2.59%) |
Mar 15, 2011 | 57.11 | 57.48 | 56.75 | 57.28 | 2,124,849 | +0.17(+0.31%) |
Mar 14, 2011 | 55.01 | 57.22 | 54.99 | 57.11 | 1,665,980 | +1.24(+2.22%) |
Mar 11, 2011 | 55.34 | 56.31 | 54.00 | 55.87 | 2,320,790 | -0.34(-0.61%) |
Mar 10, 2011 | 56.71 | 56.98 | 56.13 | 56.21 | 568,048 | -0.91(-1.60%) |
Mar 09, 2011 | 57.16 | 57.34 | 56.98 | 57.12 | 473,165 | -0.17(-0.29%) |
Mar 08, 2011 | 57.35 | 57.53 | 57.14 | 57.29 | 1,218,419 | +0.10(+0.18%) |
Mar 07, 2011 | 57.29 | 57.49 | 57.12 | 57.19 | 507,303 | -0.10(-0.17%) |
Mar 04, 2011 | 58.01 | 58.01 | 57.10 | 57.28 | 372,716 | -0.61(-1.05%) |
Mar 03, 2011 | 58.09 | 58.28 | 57.60 | 57.89 | 873,236 | +0.23(+0.39%) |
Mar 02, 2011 | 57.71 | 58.07 | 57.41 | 57.66 | 454,791 | +0.08(+0.14%) |
Mar 01, 2011 | 58.54 | 58.56 | 57.58 | 57.59 | 845,457 | -0.70(-1.21%) |
Feb 28, 2011 | 58.78 | 58.79 | 58.10 | 58.29 | 739,711 | -0.10(-0.18%) |
Feb 25, 2011 | 58.26 | 58.56 | 58.07 | 58.39 | 579,540 | +0.27(+0.46%) |
Feb 24, 2011 | 58.27 | 58.48 | 57.58 | 58.12 | 346,762 | -0.19(-0.33%) |
Feb 23, 2011 | 59.79 | 59.79 | 58.26 | 58.32 | 645,526 | -1.29(-2.16%) |
Feb 22, 2011 | 60.59 | 60.59 | 59.53 | 59.60 | 844,706 | -1.78(-2.90%) |
Feb 18, 2011 | 61.07 | 61.39 | 60.99 | 61.39 | 492,577 | +0.33(+0.54%) |
Feb 17, 2011 | 60.53 | 61.19 | 60.52 | 61.06 | 532,148 | +0.38(+0.63%) |
Feb 16, 2011 | 60.24 | 60.79 | 59.37 | 60.67 | 605,792 | +0.00(+0.00%) |
Feb 15, 2011 | 60.32 | 61.00 | 60.03 | 60.67 | 439,404 | +0.13(+0.22%) |
Feb 14, 2011 | 60.37 | 60.94 | 60.37 | 60.54 | 741,794 | +0.07(+0.12%) |
Feb 11, 2011 | 59.58 | 60.52 | 59.55 | 60.47 | 448,568 | +0.87(+1.46%) |
Feb 10, 2011 | 59.22 | 59.67 | 58.40 | 59.60 | 768,622 | -0.03(-0.04%) |
Feb 09, 2011 | 58.65 | 60.19 | 58.65 | 59.63 | 1,099,171 | +1.24(+2.12%) |
Feb 08, 2011 | 58.32 | 58.72 | 58.22 | 58.39 | 995,909 | +0.04(+0.07%) |
Feb 07, 2011 | 58.10 | 58.45 | 57.86 | 58.35 | 768,731 | +0.38(+0.66%) |
Feb 04, 2011 | 57.51 | 58.03 | 57.51 | 57.97 | 245,232 | +0.34(+0.59%) |
Feb 03, 2011 | 57.28 | 57.83 | 57.19 | 57.63 | 408,961 | +0.57(+0.99%) |
Feb 02, 2011 | 56.97 | 57.36 | 56.88 | 57.06 | 272,529 | -0.22(-0.38%) |
Feb 01, 2011 | 57.36 | 57.47 | 56.99 | 57.28 | 326,062 | +0.21(+0.37%) |
Jan 31, 2011 | 56.65 | 57.20 | 56.65 | 57.07 | 474,847 | +0.44(+0.78%) |
Jan 28, 2011 | 57.46 | 57.47 | 56.52 | 56.63 | 528,041 | -0.76(-1.32%) |
Jan 27, 2011 | 57.22 | 57.56 | 57.05 | 57.38 | 260,529 | +0.16(+0.27%) |
Jan 26, 2011 | 56.75 | 57.42 | 56.61 | 57.23 | 485,953 | +0.28(+0.49%) |
Jan 25, 2011 | 56.21 | 57.16 | 56.09 | 56.95 | 401,988 | +0.36(+0.63%) |
Jan 24, 2011 | 55.74 | 56.72 | 55.74 | 56.59 | 355,438 | +0.80(+1.43%) |
Jan 21, 2011 | 56.12 | 56.12 | 55.65 | 55.79 | 388,198 | +0.05(+0.09%) |
Jan 20, 2011 | 55.66 | 55.99 | 55.66 | 55.74 | 336,112 | -0.14(-0.25%) |
Jan 19, 2011 | 55.93 | 56.10 | 55.67 | 55.88 | 329,526 | -0.17(-0.29%) |
Jan 18, 2011 | 55.69 | 56.26 | 55.69 | 56.05 | 311,437 | +0.22(+0.39%) |
Jan 14, 2011 | 55.36 | 55.96 | 55.25 | 55.83 | 233,341 | +0.30(+0.53%) |
Jan 13, 2011 | 55.89 | 55.92 | 55.49 | 55.53 | 272,042 | -0.32(-0.58%) |
Jan 12, 2011 | 55.36 | 55.85 | 55.36 | 55.85 | 371,620 | +0.62(+1.12%) |
Jan 11, 2011 | 55.32 | 55.72 | 54.95 | 55.24 | 583,576 | +0.55(+1.00%) |
Jan 10, 2011 | 53.62 | 54.73 | 53.62 | 54.69 | 449,229 | +0.78(+1.45%) |
Jan 07, 2011 | 54.43 | 54.51 | 53.50 | 53.91 | 734,042 | -0.38(-0.70%) |
Jan 06, 2011 | 55.38 | 55.55 | 54.25 | 54.29 | 881,181 | -1.01(-1.82%) |
Jan 05, 2011 | 54.85 | 55.49 | 54.85 | 55.30 | 367,469 | +0.20(+0.36%) |
Jan 04, 2011 | 55.89 | 55.97 | 55.03 | 55.10 | 553,291 | -0.57(-1.02%) |