Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 53.16 | 53.59 | 53.10 | 53.33 | 6,428,366 | +0.20(+0.37%) |
Mar 30, 2011 | 53.14 | 53.14 | 53.14 | 53.14 | 4,967,340 | +0.31(+0.58%) |
Mar 29, 2011 | 52.48 | 52.89 | 52.48 | 52.83 | 4,293,401 | +0.26(+0.49%) |
Mar 28, 2011 | 52.96 | 53.01 | 52.57 | 52.57 | 4,396,702 | -0.18(-0.33%) |
Mar 25, 2011 | 52.57 | 53.10 | 52.40 | 52.75 | 6,639,873 | +0.22(+0.43%) |
Mar 24, 2011 | 52.29 | 52.57 | 52.21 | 52.52 | 6,145,998 | +0.28(+0.54%) |
Mar 23, 2011 | 51.69 | 52.33 | 51.64 | 52.24 | 7,216,772 | +0.46(+0.89%) |
Mar 22, 2011 | 51.87 | 52.08 | 51.54 | 51.78 | 6,420,299 | +0.08(+0.15%) |
Mar 21, 2011 | 51.68 | 51.80 | 51.59 | 51.70 | 7,639,188 | +0.54(+1.05%) |
Mar 18, 2011 | 51.51 | 51.72 | 51.09 | 51.16 | 13,112,227 | -0.29(-0.56%) |
Mar 17, 2011 | 51.96 | 52.00 | 51.25 | 51.45 | 8,749,270 | +0.01(+0.03%) |
Mar 16, 2011 | 52.39 | 52.40 | 51.29 | 51.44 | 15,107,479 | -1.22(-2.32%) |
Mar 15, 2011 | 52.70 | 53.04 | 52.62 | 52.65 | 9,922,025 | -0.39(-0.73%) |
Mar 14, 2011 | 53.34 | 53.56 | 52.89 | 53.04 | 11,399,107 | -0.74(-1.38%) |
Mar 11, 2011 | 53.52 | 54.00 | 53.27 | 53.78 | 6,348,982 | +0.04(+0.07%) |
Mar 10, 2011 | 53.02 | 54.15 | 52.77 | 53.75 | 11,641,564 | +0.63(+1.19%) |
Mar 09, 2011 | 53.05 | 53.27 | 52.71 | 53.12 | 7,617,139 | +0.16(+0.30%) |
Mar 08, 2011 | 53.08 | 53.31 | 52.55 | 52.96 | 12,776,746 | -0.52(-0.97%) |
Mar 07, 2011 | 53.54 | 54.14 | 53.23 | 53.47 | 11,349,569 | +0.18(+0.34%) |
Mar 04, 2011 | 53.35 | 53.69 | 52.96 | 53.29 | 7,729,838 | -0.15(-0.28%) |
Mar 03, 2011 | 52.75 | 53.71 | 52.69 | 53.44 | 10,548,416 | +1.09(+2.08%) |
Mar 02, 2011 | 52.33 | 52.43 | 51.62 | 52.35 | 11,178,840 | -0.14(-0.27%) |
Mar 01, 2011 | 53.07 | 53.21 | 52.37 | 52.49 | 12,937,226 | -0.55(-1.04%) |
Feb 28, 2011 | 52.23 | 53.18 | 52.23 | 53.05 | 16,157,092 | +0.87(+1.67%) |
Feb 25, 2011 | 52.50 | 52.81 | 52.16 | 52.18 | 9,282,521 | -0.11(-0.21%) |
Feb 24, 2011 | 52.13 | 52.37 | 51.83 | 52.29 | 10,505,877 | +0.01(+0.03%) |
Feb 23, 2011 | 52.82 | 53.15 | 51.86 | 52.28 | 10,117,332 | -0.35(-0.67%) |
Feb 22, 2011 | 52.80 | 53.15 | 52.51 | 52.63 | 10,117,031 | -0.30(-0.56%) |
Feb 18, 2011 | 52.90 | 53.06 | 52.40 | 52.93 | 7,834,256 | +0.10(+0.20%) |
Feb 17, 2011 | 52.78 | 52.93 | 52.63 | 52.83 | 6,239,876 | -0.03(-0.05%) |
Feb 16, 2011 | 53.03 | 53.08 | 52.67 | 52.85 | 5,838,202 | -0.09(-0.17%) |
Feb 15, 2011 | 52.75 | 53.08 | 52.70 | 52.94 | 5,498,625 | -0.06(-0.12%) |
Feb 14, 2011 | 52.89 | 53.15 | 52.72 | 53.01 | 6,491,612 | +0.07(+0.13%) |
Feb 11, 2011 | 52.70 | 53.00 | 52.50 | 52.94 | 6,614,010 | +0.26(+0.50%) |
Feb 10, 2011 | 52.83 | 53.07 | 52.51 | 52.67 | 7,820,178 | -0.12(-0.22%) |
Feb 09, 2011 | 52.49 | 52.83 | 52.27 | 52.79 | 8,409,467 | +0.40(+0.76%) |
Feb 08, 2011 | 51.71 | 52.82 | 51.59 | 52.39 | 17,057,514 | +1.33(+2.60%) |
Feb 07, 2011 | 51.54 | 51.69 | 50.96 | 51.07 | 16,713,969 | -0.42(-0.81%) |
Feb 04, 2011 | 51.26 | 51.80 | 51.20 | 51.48 | 13,958,470 | -0.11(-0.22%) |
Feb 03, 2011 | 51.34 | 51.64 | 51.32 | 51.59 | 16,003,689 | +0.40(+0.77%) |
Feb 02, 2011 | 51.09 | 51.28 | 50.81 | 51.20 | 8,402,850 | +0.12(+0.23%) |
Feb 01, 2011 | 51.60 | 51.63 | 50.89 | 51.08 | 12,184,786 | -0.14(-0.27%) |
Jan 31, 2011 | 51.31 | 51.44 | 51.00 | 51.22 | 9,165,472 | +0.27(+0.53%) |
Jan 28, 2011 | 51.71 | 51.96 | 50.79 | 50.95 | 13,057,855 | -0.74(-1.44%) |
Jan 27, 2011 | 52.44 | 52.46 | 51.69 | 51.69 | 10,954,379 | -0.57(-1.09%) |
Jan 26, 2011 | 52.55 | 52.64 | 52.25 | 52.26 | 9,593,526 | -0.22(-0.41%) |
Jan 25, 2011 | 52.41 | 52.62 | 52.14 | 52.48 | 10,015,044 | +0.08(+0.16%) |
Jan 24, 2011 | 51.62 | 52.74 | 51.55 | 52.39 | 23,568,122 | +0.24(+0.47%) |
Jan 21, 2011 | 52.67 | 52.67 | 51.89 | 52.15 | 14,136,991 | -0.10(-0.20%) |
Jan 20, 2011 | 52.42 | 52.66 | 51.92 | 52.26 | 11,927,979 | -0.13(-0.25%) |
Jan 19, 2011 | 52.21 | 52.45 | 51.97 | 52.39 | 15,388,414 | +0.47(+0.90%) |
Jan 18, 2011 | 51.90 | 52.39 | 51.66 | 51.92 | 16,150,083 | +0.43(+0.84%) |
Jan 14, 2011 | 50.34 | 51.53 | 50.16 | 51.49 | 15,204,943 | +0.97(+1.91%) |
Jan 13, 2011 | 51.06 | 51.14 | 50.38 | 50.52 | 20,873,728 | -0.65(-1.28%) |
Jan 12, 2011 | 51.71 | 51.71 | 51.07 | 51.18 | 14,927,545 | -0.20(-0.39%) |
Jan 11, 2011 | 51.34 | 51.79 | 51.15 | 51.38 | 12,455,593 | +0.24(+0.46%) |
Jan 10, 2011 | 51.62 | 51.77 | 51.12 | 51.14 | 16,311,818 | -0.56(-1.09%) |
Jan 07, 2011 | 51.69 | 51.85 | 51.16 | 51.71 | 16,214,376 | +0.11(+0.22%) |
Jan 06, 2011 | 52.07 | 52.10 | 51.50 | 51.59 | 16,852,818 | -0.40(-0.76%) |
Jan 05, 2011 | 51.92 | 52.07 | 51.66 | 51.99 | 25,756,106 | +0.33(+0.63%) |
Jan 04, 2011 | 52.66 | 52.78 | 51.53 | 51.66 | 52,457,884 | -1.78(-3.33%) |