Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 56.17 | 56.17 | 55.64 | 56.13 | 114,537 | +0.24(+0.44%) |
Mar 30, 2011 | 55.44 | 55.97 | 55.37 | 55.88 | 47,249 | +0.61(+1.10%) |
Mar 29, 2011 | 54.73 | 55.28 | 54.73 | 55.28 | 36,210 | +0.51(+0.93%) |
Mar 28, 2011 | 54.69 | 54.94 | 54.61 | 54.77 | 265,474 | +0.22(+0.40%) |
Mar 25, 2011 | 54.33 | 54.99 | 54.28 | 54.55 | 45,071 | +0.35(+0.64%) |
Mar 24, 2011 | 53.81 | 54.29 | 53.60 | 54.20 | 59,160 | +0.74(+1.39%) |
Mar 23, 2011 | 53.23 | 53.62 | 53.03 | 53.46 | 34,856 | -0.13(-0.24%) |
Mar 22, 2011 | 53.52 | 54.02 | 53.52 | 53.59 | 220,937 | +0.08(+0.15%) |
Mar 21, 2011 | 53.59 | 53.59 | 53.22 | 53.51 | 47,261 | +0.28(+0.53%) |
Mar 18, 2011 | 53.77 | 53.77 | 53.03 | 53.23 | 40,977 | +0.10(+0.19%) |
Mar 17, 2011 | 53.77 | 53.77 | 52.96 | 53.13 | 33,565 | +0.06(+0.12%) |
Mar 16, 2011 | 53.76 | 53.93 | 52.91 | 53.06 | 133,010 | -0.92(-1.71%) |
Mar 15, 2011 | 53.84 | 54.31 | 53.76 | 53.99 | 70,342 | -0.34(-0.63%) |
Mar 14, 2011 | 55.13 | 55.13 | 53.92 | 54.33 | 368,400 | -0.51(-0.93%) |
Mar 11, 2011 | 54.90 | 54.97 | 54.39 | 54.84 | 87,571 | -0.05(-0.08%) |
Mar 10, 2011 | 55.68 | 55.68 | 54.69 | 54.88 | 33,772 | -1.03(-1.85%) |
Mar 09, 2011 | 55.68 | 55.92 | 55.28 | 55.92 | 298,205 | +0.52(+0.93%) |
Mar 08, 2011 | 54.82 | 55.67 | 54.66 | 55.40 | 920,121 | +0.54(+0.99%) |
Mar 07, 2011 | 55.81 | 55.89 | 54.46 | 54.86 | 58,954 | -0.82(-1.48%) |
Mar 04, 2011 | 56.01 | 56.03 | 55.27 | 55.68 | 90,308 | -0.22(-0.39%) |
Mar 03, 2011 | 55.31 | 56.00 | 55.31 | 55.90 | 121,004 | +1.12(+2.05%) |
Mar 02, 2011 | 54.09 | 55.06 | 54.09 | 54.78 | 35,809 | +0.69(+1.27%) |
Mar 01, 2011 | 54.68 | 55.04 | 54.04 | 54.09 | 28,097 | -0.32(-0.58%) |
Feb 28, 2011 | 54.42 | 54.68 | 54.18 | 54.40 | 63,482 | +0.27(+0.50%) |
Feb 25, 2011 | 53.81 | 54.18 | 53.81 | 54.13 | 13,684 | +0.62(+1.15%) |
Feb 24, 2011 | 53.03 | 53.83 | 52.95 | 53.52 | 15,494 | +0.32(+0.60%) |
Feb 23, 2011 | 53.57 | 53.74 | 53.08 | 53.20 | 305,443 | -0.44(-0.83%) |
Feb 22, 2011 | 54.09 | 54.54 | 53.61 | 53.64 | 28,987 | -0.95(-1.74%) |
Feb 18, 2011 | 54.47 | 54.81 | 54.46 | 54.59 | 29,774 | +0.23(+0.42%) |
Feb 17, 2011 | 54.18 | 54.42 | 53.92 | 54.37 | 18,290 | +0.24(+0.44%) |
Feb 16, 2011 | 53.71 | 54.22 | 53.71 | 54.13 | 24,423 | +0.61(+1.13%) |
Feb 15, 2011 | 53.49 | 53.77 | 53.43 | 53.52 | 113,718 | -0.15(-0.29%) |
Feb 14, 2011 | 53.23 | 53.72 | 53.20 | 53.68 | 56,795 | +0.15(+0.27%) |
Feb 11, 2011 | 53.33 | 53.71 | 53.06 | 53.53 | 160,863 | +0.28(+0.53%) |
Feb 10, 2011 | 53.13 | 53.30 | 53.08 | 53.25 | 174,517 | +0.04(+0.07%) |
Feb 09, 2011 | 53.56 | 53.56 | 53.11 | 53.22 | 30,149 | -0.13(-0.24%) |
Feb 08, 2011 | 52.87 | 53.53 | 52.84 | 53.34 | 124,390 | +0.71(+1.34%) |
Feb 07, 2011 | 53.13 | 53.13 | 52.59 | 52.64 | 34,356 | -0.24(-0.46%) |
Feb 04, 2011 | 52.93 | 53.46 | 52.42 | 52.88 | 52,997 | +0.40(+0.76%) |
Feb 03, 2011 | 51.84 | 52.93 | 51.13 | 52.48 | 83,744 | +0.43(+0.82%) |
Feb 02, 2011 | 52.29 | 52.30 | 52.04 | 52.06 | 39,307 | -0.19(-0.36%) |
Feb 01, 2011 | 52.06 | 52.40 | 51.78 | 52.25 | 100,777 | +0.77(+1.50%) |
Jan 31, 2011 | 51.75 | 51.75 | 51.22 | 51.48 | 47,827 | -0.02(-0.04%) |
Jan 28, 2011 | 53.05 | 53.05 | 51.45 | 51.49 | 83,130 | -1.32(-2.51%) |
Jan 27, 2011 | 52.23 | 52.93 | 51.98 | 52.82 | 102,029 | +0.82(+1.59%) |
Jan 26, 2011 | 51.67 | 52.12 | 51.64 | 51.99 | 61,840 | +0.45(+0.88%) |
Jan 25, 2011 | 50.90 | 51.71 | 50.90 | 51.54 | 22,186 | +0.49(+0.96%) |
Jan 24, 2011 | 51.13 | 51.33 | 50.99 | 51.05 | 29,905 | -0.12(-0.23%) |
Jan 21, 2011 | 51.62 | 51.62 | 51.12 | 51.17 | 17,931 | -0.15(-0.30%) |
Jan 20, 2011 | 51.36 | 51.58 | 50.97 | 51.32 | 54,546 | -0.22(-0.42%) |
Jan 19, 2011 | 52.54 | 52.54 | 51.26 | 51.54 | 49,105 | -0.96(-1.83%) |
Jan 18, 2011 | 52.47 | 52.50 | 52.03 | 52.50 | 124,375 | +0.27(+0.52%) |
Jan 14, 2011 | 51.57 | 52.26 | 51.57 | 52.23 | 31,421 | +0.60(+1.16%) |
Jan 13, 2011 | 51.43 | 51.71 | 51.43 | 51.63 | 29,996 | +0.26(+0.51%) |
Jan 12, 2011 | 51.67 | 51.67 | 51.14 | 51.37 | 199,872 | +0.12(+0.23%) |
Jan 11, 2011 | 51.03 | 51.35 | 50.87 | 51.25 | 17,230 | +0.51(+1.00%) |
Jan 10, 2011 | 50.33 | 50.83 | 50.23 | 50.74 | 32,655 | +0.21(+0.41%) |
Jan 07, 2011 | 50.74 | 50.74 | 50.04 | 50.53 | 31,726 | +0.04(+0.07%) |
Jan 06, 2011 | 49.78 | 50.59 | 49.78 | 50.50 | 20,302 | +0.54(+1.09%) |
Jan 05, 2011 | 49.57 | 50.01 | 49.57 | 49.95 | 72,614 | +0.16(+0.32%) |
Jan 04, 2011 | 49.85 | 49.85 | 49.57 | 49.79 | 11,195 | +0.05(+0.10%) |