Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 54.04 | 54.88 | 53.86 | 54.82 | 1,515,970 | +0.75(+1.40%) |
Mar 30, 2011 | 54.07 | 54.57 | 54.00 | 54.07 | 1,244,809 | +0.01(+0.01%) |
Mar 29, 2011 | 53.69 | 54.20 | 53.34 | 54.06 | 1,273,928 | +0.33(+0.62%) |
Mar 28, 2011 | 53.61 | 53.85 | 53.49 | 53.73 | 2,120,959 | +0.10(+0.18%) |
Mar 25, 2011 | 53.63 | 53.91 | 53.17 | 53.63 | 2,191,410 | +0.24(+0.44%) |
Mar 24, 2011 | 53.04 | 53.48 | 52.80 | 53.40 | 1,600,228 | +0.58(+1.09%) |
Mar 23, 2011 | 52.83 | 52.96 | 52.39 | 52.82 | 2,657,339 | -0.10(-0.18%) |
Mar 22, 2011 | 54.03 | 54.53 | 52.46 | 52.92 | 4,335,869 | -1.57(-2.88%) |
Mar 21, 2011 | 54.51 | 54.69 | 54.23 | 54.48 | 1,141,911 | +0.75(+1.39%) |
Mar 18, 2011 | 53.71 | 54.01 | 53.45 | 53.74 | 1,862,703 | +0.64(+1.21%) |
Mar 17, 2011 | 53.61 | 53.97 | 52.76 | 53.09 | 1,121,026 | +0.52(+0.98%) |
Mar 16, 2011 | 52.81 | 53.29 | 52.21 | 52.58 | 1,967,289 | -0.49(-0.92%) |
Mar 15, 2011 | 52.18 | 53.34 | 52.17 | 53.06 | 2,071,358 | -0.42(-0.79%) |
Mar 14, 2011 | 53.45 | 53.62 | 52.86 | 53.49 | 1,102,795 | -0.32(-0.59%) |
Mar 11, 2011 | 53.66 | 54.17 | 53.13 | 53.80 | 819,311 | +0.04(+0.07%) |
Mar 10, 2011 | 53.91 | 54.46 | 53.04 | 53.77 | 1,602,419 | -0.67(-1.24%) |
Mar 09, 2011 | 54.03 | 54.63 | 53.68 | 54.44 | 1,335,307 | +0.20(+0.37%) |
Mar 08, 2011 | 53.43 | 54.49 | 53.31 | 54.24 | 1,323,979 | +0.83(+1.55%) |
Mar 07, 2011 | 54.20 | 54.20 | 52.45 | 53.41 | 1,701,464 | -0.46(-0.85%) |
Mar 04, 2011 | 54.46 | 54.57 | 53.35 | 53.87 | 1,470,181 | -0.75(-1.38%) |
Mar 03, 2011 | 53.21 | 54.67 | 53.20 | 54.62 | 2,260,410 | +1.81(+3.43%) |
Mar 02, 2011 | 52.16 | 53.15 | 52.11 | 52.81 | 1,639,214 | +0.61(+1.18%) |
Mar 01, 2011 | 53.52 | 53.52 | 51.79 | 52.20 | 1,752,527 | -1.12(-2.10%) |
Feb 28, 2011 | 53.55 | 53.69 | 53.16 | 53.32 | 1,625,893 | -0.12(-0.22%) |
Feb 25, 2011 | 53.02 | 53.47 | 52.63 | 53.44 | 1,617,354 | +0.54(+1.03%) |
Feb 24, 2011 | 52.24 | 53.21 | 52.18 | 52.89 | 2,387,031 | +0.82(+1.57%) |
Feb 23, 2011 | 52.83 | 53.13 | 51.80 | 52.07 | 2,659,348 | -0.74(-1.41%) |
Feb 22, 2011 | 54.84 | 54.87 | 52.68 | 52.82 | 3,271,537 | -2.42(-4.37%) |
Feb 18, 2011 | 55.25 | 55.56 | 55.09 | 55.23 | 1,846,321 | -0.01(-0.03%) |
Feb 17, 2011 | 54.98 | 55.57 | 54.89 | 55.25 | 1,030,121 | +0.07(+0.12%) |
Feb 16, 2011 | 54.58 | 55.62 | 54.42 | 55.18 | 1,262,154 | +0.64(+1.17%) |
Feb 15, 2011 | 54.46 | 54.78 | 54.16 | 54.54 | 1,491,376 | +0.10(+0.19%) |
Feb 14, 2011 | 55.30 | 55.59 | 54.41 | 54.44 | 1,831,240 | -0.85(-1.55%) |
Feb 11, 2011 | 54.58 | 55.51 | 54.43 | 55.29 | 2,073,097 | +0.35(+0.63%) |
Feb 10, 2011 | 54.03 | 55.06 | 54.03 | 54.95 | 1,364,120 | +0.50(+0.92%) |
Feb 09, 2011 | 54.00 | 54.56 | 53.83 | 54.45 | 1,107,995 | +0.26(+0.48%) |
Feb 08, 2011 | 54.52 | 54.56 | 53.77 | 54.19 | 1,886,747 | -0.40(-0.73%) |
Feb 07, 2011 | 54.54 | 54.78 | 54.05 | 54.58 | 1,537,283 | +0.04(+0.07%) |
Feb 04, 2011 | 54.80 | 54.80 | 54.00 | 54.55 | 1,864,074 | -0.28(-0.51%) |
Feb 03, 2011 | 54.21 | 55.29 | 54.19 | 54.83 | 2,765,864 | +0.52(+0.95%) |
Feb 02, 2011 | 55.39 | 57.60 | 54.28 | 54.31 | 7,226,472 | -3.29(-5.70%) |
Feb 01, 2011 | 57.03 | 57.92 | 56.91 | 57.60 | 2,342,417 | +0.82(+1.44%) |
Jan 31, 2011 | 56.06 | 56.92 | 55.87 | 56.78 | 1,662,320 | +0.78(+1.39%) |
Jan 28, 2011 | 57.44 | 57.51 | 55.90 | 56.00 | 2,268,082 | -1.26(-2.20%) |
Jan 27, 2011 | 57.34 | 57.55 | 57.20 | 57.26 | 1,888,608 | -0.28(-0.49%) |
Jan 26, 2011 | 57.34 | 57.72 | 57.05 | 57.54 | 1,226,767 | +0.21(+0.37%) |
Jan 25, 2011 | 56.98 | 57.36 | 56.58 | 57.32 | 1,484,992 | +0.06(+0.10%) |
Jan 24, 2011 | 57.26 | 57.54 | 56.93 | 57.27 | 992,802 | +0.10(+0.17%) |
Jan 21, 2011 | 57.49 | 57.49 | 56.87 | 57.17 | 1,368,671 | -0.13(-0.23%) |
Jan 20, 2011 | 57.32 | 57.82 | 57.02 | 57.30 | 1,567,031 | +0.06(+0.10%) |
Jan 19, 2011 | 58.19 | 58.19 | 57.00 | 57.24 | 2,197,413 | -1.19(-2.03%) |
Jan 18, 2011 | 58.23 | 58.55 | 58.16 | 58.43 | 1,255,416 | +0.33(+0.57%) |
Jan 14, 2011 | 58.42 | 58.67 | 58.05 | 58.10 | 2,008,049 | -0.37(-0.63%) |
Jan 13, 2011 | 58.64 | 58.89 | 58.27 | 58.47 | 810,236 | -0.27(-0.46%) |
Jan 12, 2011 | 58.86 | 58.89 | 58.58 | 58.74 | 836,976 | +0.18(+0.30%) |
Jan 11, 2011 | 58.71 | 58.99 | 58.14 | 58.56 | 1,038,057 | -0.05(-0.09%) |
Jan 10, 2011 | 58.36 | 58.80 | 57.97 | 58.61 | 2,081,713 | +0.01(+0.03%) |
Jan 07, 2011 | 58.86 | 59.18 | 58.30 | 58.60 | 2,419,886 | -0.06(-0.10%) |
Jan 06, 2011 | 58.77 | 59.11 | 58.33 | 58.66 | 2,197,538 | -0.18(-0.30%) |
Jan 05, 2011 | 58.34 | 59.28 | 58.30 | 58.83 | 2,693,793 | -0.42(-0.71%) |
Jan 04, 2011 | 59.16 | 59.56 | 58.96 | 59.25 | 2,388,032 | -0.78(-1.30%) |