Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 55.57 | 57.71 | 55.57 | 56.50 | 3,994,600 | +0.77(+1.39%) |
Mar 30, 2011 | 55.73 | 55.73 | 55.73 | 55.73 | 1,978,663 | +1.75(+3.25%) |
Mar 29, 2011 | 53.89 | 54.07 | 53.36 | 53.97 | 1,179,401 | +0.09(+0.17%) |
Mar 28, 2011 | 54.41 | 54.68 | 53.87 | 53.88 | 870,547 | -0.46(-0.84%) |
Mar 25, 2011 | 53.90 | 54.96 | 53.85 | 54.34 | 945,106 | +0.50(+0.93%) |
Mar 24, 2011 | 53.80 | 54.08 | 53.07 | 53.84 | 1,431,528 | +0.36(+0.68%) |
Mar 23, 2011 | 52.96 | 53.69 | 52.49 | 53.47 | 1,130,305 | +0.39(+0.74%) |
Mar 22, 2011 | 53.60 | 53.69 | 52.96 | 53.08 | 1,214,532 | -0.53(-0.99%) |
Mar 21, 2011 | 53.75 | 53.88 | 53.39 | 53.61 | 1,742,994 | +0.59(+1.11%) |
Mar 18, 2011 | 53.47 | 53.55 | 52.49 | 53.02 | 3,735,231 | +0.35(+0.67%) |
Mar 17, 2011 | 53.86 | 53.86 | 52.39 | 52.67 | 2,012,522 | -0.04(-0.08%) |
Mar 16, 2011 | 53.78 | 53.95 | 52.45 | 52.71 | 2,927,178 | -1.18(-2.19%) |
Mar 15, 2011 | 53.83 | 54.38 | 53.60 | 53.89 | 2,771,486 | -0.39(-0.72%) |
Mar 14, 2011 | 54.83 | 54.94 | 53.80 | 54.28 | 1,676,494 | -0.89(-1.61%) |
Mar 11, 2011 | 54.41 | 55.50 | 54.17 | 55.17 | 1,599,355 | +0.71(+1.30%) |
Mar 10, 2011 | 54.72 | 55.21 | 54.16 | 54.46 | 1,376,312 | -1.05(-1.88%) |
Mar 09, 2011 | 55.06 | 55.83 | 54.76 | 55.50 | 1,646,161 | +0.32(+0.59%) |
Mar 08, 2011 | 53.49 | 55.75 | 53.46 | 55.18 | 3,146,225 | +1.98(+3.72%) |
Mar 07, 2011 | 53.88 | 54.27 | 52.97 | 53.20 | 1,265,295 | -0.38(-0.70%) |
Mar 04, 2011 | 54.53 | 54.54 | 53.11 | 53.58 | 1,675,675 | -0.93(-1.71%) |
Mar 03, 2011 | 53.75 | 54.61 | 53.43 | 54.51 | 1,929,559 | +1.34(+2.51%) |
Mar 02, 2011 | 53.19 | 53.78 | 52.88 | 53.17 | 1,724,918 | +0.09(+0.16%) |
Mar 01, 2011 | 54.66 | 54.76 | 53.06 | 53.09 | 2,732,935 | -1.52(-2.79%) |
Feb 28, 2011 | 54.33 | 54.93 | 54.03 | 54.61 | 2,463,639 | +0.65(+1.20%) |
Feb 25, 2011 | 53.68 | 54.14 | 53.41 | 53.96 | 2,073,600 | +0.55(+1.03%) |
Feb 24, 2011 | 53.70 | 53.92 | 53.08 | 53.41 | 3,411,702 | -0.21(-0.39%) |
Feb 23, 2011 | 53.64 | 54.27 | 52.62 | 53.62 | 2,142,196 | -0.12(-0.22%) |
Feb 22, 2011 | 54.44 | 54.44 | 53.44 | 53.74 | 2,133,121 | -1.20(-2.18%) |
Feb 18, 2011 | 55.12 | 55.55 | 54.73 | 54.94 | 2,898,571 | +0.11(+0.19%) |
Feb 17, 2011 | 54.46 | 55.20 | 54.24 | 54.84 | 2,227,662 | +0.04(+0.07%) |
Feb 16, 2011 | 55.34 | 55.86 | 54.26 | 54.80 | 3,185,943 | -0.47(-0.85%) |
Feb 15, 2011 | 56.10 | 56.40 | 55.16 | 55.26 | 2,288,345 | -1.00(-1.78%) |
Feb 14, 2011 | 56.94 | 57.09 | 56.21 | 56.27 | 1,794,227 | -0.82(-1.44%) |
Feb 11, 2011 | 56.98 | 57.35 | 56.27 | 57.09 | 1,941,860 | -0.33(-0.57%) |
Feb 10, 2011 | 56.18 | 57.72 | 56.15 | 57.42 | 1,951,164 | +0.92(+1.63%) |
Feb 09, 2011 | 56.57 | 57.25 | 56.27 | 56.50 | 1,778,091 | -0.18(-0.31%) |
Feb 08, 2011 | 56.91 | 57.08 | 56.03 | 56.67 | 1,711,885 | -0.22(-0.38%) |
Feb 07, 2011 | 56.75 | 57.50 | 56.54 | 56.89 | 2,443,725 | +0.28(+0.50%) |
Feb 04, 2011 | 56.45 | 56.92 | 55.92 | 56.61 | 2,626,768 | +0.19(+0.34%) |
Feb 03, 2011 | 54.75 | 56.43 | 54.34 | 56.42 | 5,190,299 | +1.37(+2.49%) |
Feb 02, 2011 | 53.01 | 55.81 | 52.51 | 55.05 | 11,313,215 | -1.20(-2.13%) |
Feb 01, 2011 | 56.75 | 57.04 | 55.93 | 56.25 | 5,350,630 | -0.05(-0.09%) |
Jan 31, 2011 | 59.23 | 59.31 | 56.21 | 56.30 | 6,567,010 | -2.91(-4.92%) |
Jan 28, 2011 | 60.19 | 60.76 | 59.01 | 59.21 | 3,509,799 | -0.90(-1.49%) |
Jan 27, 2011 | 58.55 | 60.14 | 58.15 | 60.10 | 2,562,770 | +1.66(+2.84%) |
Jan 26, 2011 | 57.99 | 59.09 | 57.50 | 58.44 | 1,671,024 | +0.65(+1.13%) |
Jan 25, 2011 | 57.48 | 57.93 | 56.96 | 57.79 | 1,271,068 | +0.14(+0.24%) |
Jan 24, 2011 | 58.34 | 58.34 | 57.08 | 57.65 | 2,647,636 | -0.59(-1.01%) |
Jan 21, 2011 | 57.52 | 59.06 | 57.42 | 58.24 | 2,987,698 | +1.22(+2.15%) |
Jan 20, 2011 | 56.41 | 57.50 | 55.93 | 57.02 | 1,633,001 | +0.41(+0.72%) |
Jan 19, 2011 | 57.45 | 57.51 | 56.15 | 56.61 | 2,007,514 | -0.83(-1.44%) |
Jan 18, 2011 | 57.97 | 58.08 | 57.00 | 57.44 | 1,343,516 | -0.67(-1.14%) |
Jan 14, 2011 | 57.49 | 58.17 | 57.31 | 58.10 | 1,318,736 | +0.51(+0.88%) |
Jan 13, 2011 | 58.91 | 59.02 | 57.41 | 57.60 | 2,147,257 | -1.46(-2.48%) |
Jan 12, 2011 | 58.23 | 59.25 | 57.69 | 59.06 | 1,932,741 | +1.25(+2.16%) |
Jan 11, 2011 | 58.25 | 58.53 | 57.60 | 57.81 | 1,200,746 | -0.07(-0.13%) |
Jan 10, 2011 | 57.55 | 58.03 | 56.65 | 57.88 | 1,511,600 | +0.27(+0.47%) |
Jan 07, 2011 | 57.98 | 58.72 | 56.86 | 57.61 | 1,870,615 | -0.24(-0.42%) |
Jan 06, 2011 | 59.01 | 59.09 | 57.48 | 57.85 | 2,290,258 | -1.26(-2.13%) |
Jan 05, 2011 | 58.24 | 59.52 | 58.01 | 59.11 | 1,342,587 | +0.40(+0.67%) |
Jan 04, 2011 | 59.51 | 59.80 | 58.13 | 58.71 | 1,473,651 | -0.86(-1.44%) |