Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 55.92 | 57.01 | 55.88 | 56.87 | 184,941 | +0.80(+1.43%) |
Mar 30, 2011 | 56.07 | 56.07 | 56.07 | 56.07 | 151,247 | -0.06(-0.11%) |
Mar 29, 2011 | 54.79 | 56.16 | 54.71 | 56.13 | 213,998 | +1.28(+2.33%) |
Mar 28, 2011 | 54.79 | 55.40 | 54.73 | 54.85 | 160,682 | +0.39(+0.72%) |
Mar 25, 2011 | 55.03 | 55.43 | 54.44 | 54.46 | 231,022 | -0.43(-0.78%) |
Mar 24, 2011 | 55.62 | 55.69 | 54.79 | 54.89 | 229,997 | -0.68(-1.22%) |
Mar 23, 2011 | 54.88 | 56.55 | 54.84 | 55.57 | 371,107 | +0.47(+0.85%) |
Mar 22, 2011 | 54.87 | 55.15 | 54.21 | 55.10 | 219,814 | +0.28(+0.51%) |
Mar 21, 2011 | 54.32 | 54.82 | 54.22 | 54.82 | 232,200 | +1.68(+3.16%) |
Mar 18, 2011 | 51.93 | 53.22 | 51.93 | 53.14 | 518,138 | +1.14(+2.19%) |
Mar 17, 2011 | 52.63 | 52.63 | 51.84 | 52.00 | 241,840 | +0.09(+0.17%) |
Mar 16, 2011 | 50.64 | 52.81 | 50.54 | 51.91 | 550,762 | +1.33(+2.63%) |
Mar 15, 2011 | 50.60 | 50.96 | 50.52 | 50.58 | 148,743 | -0.16(-0.32%) |
Mar 14, 2011 | 50.69 | 51.00 | 50.38 | 50.74 | 113,211 | -0.42(-0.82%) |
Mar 11, 2011 | 51.35 | 51.70 | 51.15 | 51.16 | 97,312 | -0.44(-0.85%) |
Mar 10, 2011 | 51.84 | 52.42 | 51.52 | 51.60 | 139,593 | -0.64(-1.23%) |
Mar 09, 2011 | 51.22 | 52.50 | 51.22 | 52.24 | 238,520 | +0.78(+1.52%) |
Mar 08, 2011 | 50.89 | 51.56 | 50.55 | 51.46 | 96,921 | +0.46(+0.90%) |
Mar 07, 2011 | 51.73 | 51.98 | 50.62 | 51.00 | 155,497 | -0.59(-1.14%) |
Mar 04, 2011 | 52.13 | 52.22 | 51.27 | 51.59 | 152,164 | -0.65(-1.24%) |
Mar 03, 2011 | 51.76 | 52.35 | 51.51 | 52.24 | 167,098 | +0.76(+1.48%) |
Mar 02, 2011 | 51.29 | 51.57 | 50.94 | 51.48 | 138,741 | +0.10(+0.19%) |
Mar 01, 2011 | 52.17 | 52.47 | 51.20 | 51.38 | 198,760 | -0.79(-1.51%) |
Feb 28, 2011 | 52.14 | 52.49 | 51.68 | 52.17 | 155,623 | +0.15(+0.29%) |
Feb 25, 2011 | 50.95 | 52.02 | 50.86 | 52.02 | 146,675 | +1.00(+1.96%) |
Feb 24, 2011 | 51.02 | 51.40 | 50.57 | 51.02 | 191,432 | +0.08(+0.16%) |
Feb 23, 2011 | 51.44 | 51.63 | 50.91 | 50.94 | 139,949 | -0.56(-1.09%) |
Feb 22, 2011 | 51.35 | 51.72 | 51.33 | 51.50 | 148,845 | -0.32(-0.62%) |
Feb 18, 2011 | 51.49 | 51.82 | 51.35 | 51.82 | 190,055 | +0.23(+0.45%) |
Feb 17, 2011 | 51.38 | 51.73 | 51.30 | 51.59 | 229,109 | +0.04(+0.08%) |
Feb 16, 2011 | 51.68 | 51.86 | 51.29 | 51.55 | 224,577 | -0.10(-0.19%) |
Feb 15, 2011 | 51.59 | 52.00 | 51.40 | 51.65 | 301,722 | -0.16(-0.31%) |
Feb 14, 2011 | 51.70 | 52.18 | 51.54 | 51.81 | 295,585 | -0.19(-0.37%) |
Feb 11, 2011 | 48.93 | 52.89 | 48.93 | 52.00 | 743,442 | +3.23(+6.62%) |
Feb 10, 2011 | 48.25 | 49.65 | 46.73 | 48.77 | 703,464 | -0.52(-1.05%) |
Feb 09, 2011 | 48.89 | 49.32 | 48.82 | 49.29 | 212,381 | +0.25(+0.51%) |
Feb 08, 2011 | 48.40 | 49.13 | 48.26 | 49.04 | 219,105 | +0.36(+0.74%) |
Feb 07, 2011 | 48.36 | 49.33 | 48.36 | 48.68 | 112,928 | +0.25(+0.52%) |
Feb 04, 2011 | 48.29 | 48.59 | 48.10 | 48.43 | 182,006 | +0.05(+0.10%) |
Feb 03, 2011 | 48.10 | 48.54 | 47.94 | 48.38 | 163,257 | +0.32(+0.67%) |
Feb 02, 2011 | 48.36 | 48.77 | 48.01 | 48.06 | 267,366 | -0.29(-0.60%) |
Feb 01, 2011 | 47.99 | 48.69 | 47.99 | 48.35 | 246,422 | +0.50(+1.04%) |
Jan 31, 2011 | 48.30 | 48.39 | 47.69 | 47.85 | 207,586 | -0.32(-0.66%) |
Jan 28, 2011 | 48.88 | 49.32 | 48.09 | 48.17 | 339,008 | -0.62(-1.27%) |
Jan 27, 2011 | 48.92 | 48.92 | 48.47 | 48.79 | 182,434 | -0.23(-0.47%) |
Jan 26, 2011 | 49.06 | 49.15 | 48.41 | 49.02 | 184,526 | +0.24(+0.49%) |
Jan 25, 2011 | 48.50 | 49.00 | 48.45 | 48.78 | 185,719 | +0.03(+0.06%) |
Jan 24, 2011 | 48.75 | 48.95 | 48.52 | 48.75 | 112,130 | -0.09(-0.18%) |
Jan 21, 2011 | 49.45 | 49.45 | 48.73 | 48.84 | 157,316 | -0.42(-0.85%) |
Jan 20, 2011 | 49.06 | 49.71 | 49.06 | 49.26 | 107,833 | -0.04(-0.08%) |
Jan 19, 2011 | 49.87 | 50.09 | 49.29 | 49.30 | 157,179 | -0.56(-1.12%) |
Jan 18, 2011 | 49.10 | 49.95 | 48.59 | 49.86 | 280,023 | +0.10(+0.20%) |
Jan 14, 2011 | 49.91 | 50.01 | 49.61 | 49.76 | 106,494 | -0.24(-0.48%) |
Jan 13, 2011 | 49.84 | 50.04 | 49.68 | 50.00 | 141,272 | +0.11(+0.22%) |
Jan 12, 2011 | 49.70 | 50.03 | 49.69 | 49.89 | 117,373 | +0.38(+0.77%) |
Jan 11, 2011 | 49.64 | 49.97 | 49.37 | 49.51 | 114,555 | -0.09(-0.18%) |
Jan 10, 2011 | 49.50 | 49.95 | 49.22 | 49.60 | 219,659 | -0.16(-0.32%) |
Jan 07, 2011 | 50.33 | 50.54 | 49.37 | 49.76 | 212,406 | -0.64(-1.27%) |
Jan 06, 2011 | 50.56 | 50.61 | 50.07 | 50.40 | 524,839 | -0.33(-0.65%) |
Jan 05, 2011 | 50.72 | 50.98 | 50.51 | 50.73 | 507,490 | -0.01(-0.02%) |
Jan 04, 2011 | 51.11 | 51.14 | 50.69 | 50.74 | 242,106 | -0.23(-0.45%) |