Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 51.94 | 52.08 | 51.86 | 51.96 | 3,698,264 | -0.01(-0.02%) |
Mar 30, 2011 | 51.97 | 51.97 | 51.97 | 51.97 | 3,969,056 | +0.34(+0.67%) |
Mar 29, 2011 | 51.23 | 51.65 | 51.05 | 51.63 | 3,055,126 | +0.35(+0.69%) |
Mar 28, 2011 | 51.49 | 51.66 | 51.26 | 51.27 | 2,683,854 | -0.13(-0.25%) |
Mar 25, 2011 | 51.38 | 51.66 | 51.29 | 51.40 | 4,325,280 | +0.17(+0.34%) |
Mar 24, 2011 | 50.97 | 51.30 | 50.71 | 51.23 | 3,321,292 | +0.58(+1.15%) |
Mar 23, 2011 | 50.32 | 50.79 | 50.07 | 50.65 | 3,106,254 | +0.21(+0.42%) |
Mar 22, 2011 | 50.57 | 50.64 | 50.35 | 50.43 | 1,887,641 | -0.12(-0.24%) |
Mar 21, 2011 | 50.62 | 50.69 | 50.49 | 50.55 | 2,931,269 | +0.86(+1.72%) |
Mar 18, 2011 | 50.24 | 50.36 | 49.62 | 49.70 | 3,800,486 | +0.04(+0.09%) |
Mar 17, 2011 | 49.85 | 49.96 | 49.48 | 49.65 | 3,762,708 | +0.40(+0.80%) |
Mar 16, 2011 | 49.95 | 50.09 | 48.76 | 49.26 | 5,700,291 | -0.82(-1.65%) |
Mar 15, 2011 | 49.82 | 50.35 | 49.77 | 50.08 | 5,188,391 | -0.56(-1.10%) |
Mar 14, 2011 | 50.66 | 50.83 | 50.24 | 50.64 | 3,194,367 | -0.26(-0.50%) |
Mar 11, 2011 | 50.36 | 51.07 | 50.32 | 50.90 | 4,218,283 | +0.35(+0.69%) |
Mar 10, 2011 | 50.93 | 50.97 | 50.48 | 50.55 | 2,945,826 | -0.94(-1.83%) |
Mar 09, 2011 | 51.52 | 51.64 | 51.21 | 51.49 | 2,472,459 | -0.12(-0.23%) |
Mar 08, 2011 | 51.32 | 51.81 | 51.04 | 51.61 | 5,300,235 | +0.30(+0.58%) |
Mar 07, 2011 | 52.01 | 52.10 | 47.96 | 51.31 | 2,754,259 | -0.52(-1.01%) |
Mar 04, 2011 | 52.11 | 52.22 | 51.50 | 51.83 | 3,406,865 | -0.34(-0.66%) |
Mar 03, 2011 | 51.69 | 52.22 | 51.69 | 52.17 | 2,115,192 | +0.91(+1.77%) |
Mar 02, 2011 | 50.96 | 51.49 | 50.96 | 51.27 | 2,651,031 | +0.16(+0.32%) |
Mar 01, 2011 | 52.18 | 52.18 | 51.04 | 51.10 | 3,110,896 | -0.86(-1.65%) |
Feb 28, 2011 | 51.98 | 52.07 | 51.65 | 51.96 | 3,182,784 | +0.26(+0.50%) |
Feb 25, 2011 | 51.39 | 51.77 | 51.36 | 51.70 | 3,906,005 | +0.57(+1.11%) |
Feb 24, 2011 | 51.10 | 51.37 | 50.65 | 51.14 | 3,788,165 | -0.01(-0.02%) |
Feb 23, 2011 | 51.57 | 51.61 | 50.76 | 51.15 | 4,128,907 | -0.41(-0.80%) |
Feb 22, 2011 | 52.16 | 52.42 | 51.46 | 51.56 | 5,642,699 | -1.13(-2.15%) |
Feb 18, 2011 | 52.68 | 52.78 | 52.51 | 52.69 | 1,754,926 | +0.06(+0.11%) |
Feb 17, 2011 | 52.31 | 52.67 | 52.30 | 52.63 | 1,653,488 | +0.12(+0.23%) |
Feb 16, 2011 | 52.37 | 52.60 | 52.28 | 52.51 | 2,992,410 | +0.37(+0.70%) |
Feb 15, 2011 | 52.16 | 52.27 | 51.98 | 52.14 | 1,688,354 | -0.20(-0.38%) |
Feb 14, 2011 | 52.17 | 52.40 | 52.15 | 52.34 | 1,914,530 | +0.14(+0.26%) |
Feb 11, 2011 | 51.74 | 52.23 | 51.64 | 52.20 | 2,740,502 | +0.36(+0.69%) |
Feb 10, 2011 | 51.50 | 51.89 | 51.40 | 51.84 | 3,439,403 | +0.02(+0.03%) |
Feb 09, 2011 | 51.80 | 51.95 | 51.59 | 51.82 | 3,210,798 | -0.09(-0.17%) |
Feb 08, 2011 | 51.75 | 51.91 | 51.56 | 51.91 | 2,930,835 | +0.23(+0.45%) |
Feb 07, 2011 | 51.52 | 51.86 | 51.46 | 51.68 | 3,262,977 | +0.31(+0.60%) |
Feb 04, 2011 | 51.15 | 51.38 | 51.00 | 51.37 | 2,440,528 | +0.27(+0.54%) |
Feb 03, 2011 | 50.97 | 51.19 | 50.65 | 51.09 | 2,353,839 | +0.12(+0.24%) |
Feb 02, 2011 | 50.86 | 51.13 | 50.86 | 50.97 | 2,738,151 | -0.04(-0.08%) |
Feb 01, 2011 | 50.55 | 51.13 | 50.51 | 51.02 | 3,241,245 | +0.78(+1.55%) |
Jan 31, 2011 | 50.01 | 50.30 | 49.85 | 50.24 | 7,629,470 | +0.36(+0.72%) |
Jan 28, 2011 | 50.91 | 50.94 | 49.79 | 49.88 | 4,402,956 | -0.97(-1.90%) |
Jan 27, 2011 | 50.76 | 50.98 | 50.67 | 50.85 | 4,228,243 | +0.10(+0.20%) |
Jan 26, 2011 | 50.48 | 50.85 | 50.43 | 50.74 | 3,919,002 | +0.34(+0.68%) |
Jan 25, 2011 | 50.17 | 50.40 | 49.97 | 50.40 | 5,759,279 | +0.04(+0.09%) |
Jan 24, 2011 | 49.95 | 50.38 | 49.89 | 50.36 | 2,443,081 | +0.39(+0.79%) |
Jan 21, 2011 | 50.30 | 50.38 | 49.90 | 49.96 | 3,501,294 | -0.03(-0.05%) |
Jan 20, 2011 | 50.06 | 50.12 | 49.61 | 49.99 | 3,766,591 | -0.24(-0.47%) |
Jan 19, 2011 | 50.71 | 50.74 | 50.09 | 50.23 | 2,802,013 | -0.48(-0.95%) |
Jan 18, 2011 | 50.47 | 50.74 | 50.40 | 50.71 | 4,170,884 | +0.22(+0.44%) |
Jan 14, 2011 | 50.13 | 50.50 | 50.04 | 50.49 | 4,313,255 | +0.30(+0.60%) |
Jan 13, 2011 | 50.18 | 50.27 | 50.04 | 50.19 | 2,571,603 | -0.01(-0.02%) |
Jan 12, 2011 | 50.11 | 50.20 | 49.94 | 50.19 | 4,541,041 | +0.40(+0.81%) |
Jan 11, 2011 | 49.82 | 49.90 | 49.60 | 49.79 | 4,957,817 | +0.21(+0.43%) |
Jan 10, 2011 | 49.30 | 49.66 | 49.20 | 49.58 | 2,864,482 | +0.06(+0.12%) |
Jan 07, 2011 | 49.60 | 49.74 | 49.18 | 49.52 | 3,367,779 | -0.07(-0.14%) |
Jan 06, 2011 | 49.65 | 49.71 | 49.41 | 49.59 | 4,345,589 | +0.02(+0.03%) |
Jan 05, 2011 | 49.22 | 49.61 | 49.13 | 49.57 | 4,460,215 | +0.27(+0.56%) |
Jan 04, 2011 | 49.56 | 49.64 | 49.06 | 49.30 | 6,310,118 | -0.21(-0.43%) |