Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 54.98 | 54.98 | 54.59 | 54.62 | 54,716 | -0.32(-0.58%) |
Mar 30, 2011 | 54.86 | 54.94 | 54.75 | 54.93 | 63,208 | +0.15(+0.27%) |
Mar 29, 2011 | 54.90 | 54.92 | 54.70 | 54.79 | 58,965 | -0.12(-0.21%) |
Mar 28, 2011 | 54.91 | 54.93 | 54.78 | 54.91 | 75,908 | +0.01(+0.01%) |
Mar 25, 2011 | 54.94 | 55.16 | 54.80 | 54.90 | 60,711 | -0.17(-0.30%) |
Mar 24, 2011 | 55.16 | 55.16 | 55.00 | 55.07 | 83,383 | -0.14(-0.25%) |
Mar 23, 2011 | 55.23 | 55.43 | 55.18 | 55.20 | 65,428 | -0.13(-0.24%) |
Mar 22, 2011 | 55.24 | 55.34 | 55.10 | 55.34 | 52,498 | +0.00(+0.00%) |
Mar 21, 2011 | 55.33 | 55.62 | 55.11 | 55.34 | 128,965 | -0.14(-0.25%) |
Mar 18, 2011 | 55.45 | 55.55 | 55.36 | 55.47 | 123,924 | -0.01(-0.01%) |
Mar 17, 2011 | 55.48 | 55.52 | 55.26 | 55.48 | 104,447 | -0.02(-0.04%) |
Mar 16, 2011 | 55.33 | 55.84 | 55.30 | 55.50 | 104,726 | +0.32(+0.58%) |
Mar 15, 2011 | 55.43 | 55.43 | 55.09 | 55.18 | 42,634 | -0.05(-0.09%) |
Mar 14, 2011 | 55.41 | 55.41 | 55.14 | 55.23 | 31,707 | +0.09(+0.16%) |
Mar 11, 2011 | 55.26 | 55.26 | 54.96 | 55.14 | 67,615 | -0.01(-0.01%) |
Mar 10, 2011 | 55.02 | 55.17 | 54.75 | 55.15 | 75,515 | +0.28(+0.52%) |
Mar 09, 2011 | 54.79 | 54.94 | 54.65 | 54.87 | 31,385 | +0.24(+0.44%) |
Mar 08, 2011 | 54.70 | 54.73 | 54.53 | 54.62 | 123,593 | -0.09(-0.16%) |
Mar 07, 2011 | 54.69 | 54.86 | 54.53 | 54.71 | 61,241 | -0.10(-0.18%) |
Mar 04, 2011 | 54.55 | 54.83 | 54.55 | 54.81 | 47,580 | +0.26(+0.48%) |
Mar 03, 2011 | 54.69 | 54.69 | 54.47 | 54.55 | 56,005 | -0.26(-0.47%) |
Mar 02, 2011 | 54.76 | 54.99 | 54.74 | 54.80 | 44,690 | -0.15(-0.28%) |
Mar 01, 2011 | 54.87 | 54.96 | 54.71 | 54.96 | 57,528 | +0.08(+0.14%) |
Feb 28, 2011 | 55.03 | 55.03 | 54.80 | 54.88 | 72,699 | -0.15(-0.28%) |
Feb 25, 2011 | 54.69 | 55.03 | 54.69 | 55.03 | 83,632 | +0.20(+0.37%) |
Feb 24, 2011 | 54.95 | 54.98 | 54.73 | 54.83 | 32,458 | +0.03(+0.05%) |
Feb 23, 2011 | 55.00 | 55.00 | 54.75 | 54.80 | 54,013 | -0.17(-0.30%) |
Feb 22, 2011 | 55.03 | 55.03 | 54.68 | 54.97 | 68,703 | +0.29(+0.53%) |
Feb 18, 2011 | 54.65 | 54.71 | 54.38 | 54.68 | 41,156 | +0.07(+0.13%) |
Feb 17, 2011 | 54.62 | 54.66 | 54.50 | 54.61 | 120,206 | +0.16(+0.29%) |
Feb 16, 2011 | 54.65 | 54.65 | 54.28 | 54.45 | 46,014 | +0.06(+0.10%) |
Feb 15, 2011 | 54.46 | 54.46 | 54.23 | 54.39 | 42,809 | +0.15(+0.27%) |
Feb 14, 2011 | 54.32 | 54.36 | 54.21 | 54.25 | 34,119 | -0.06(-0.10%) |
Feb 11, 2011 | 54.00 | 54.41 | 54.00 | 54.30 | 157,732 | +0.30(+0.55%) |
Feb 10, 2011 | 54.27 | 54.27 | 53.99 | 54.01 | 100,207 | -0.21(-0.40%) |
Feb 09, 2011 | 54.32 | 54.32 | 53.92 | 54.22 | 57,130 | +0.29(+0.54%) |
Feb 08, 2011 | 54.08 | 54.22 | 53.88 | 53.93 | 77,797 | -0.26(-0.49%) |
Feb 07, 2011 | 54.09 | 54.25 | 53.94 | 54.19 | 120,868 | +0.05(+0.09%) |
Feb 04, 2011 | 54.33 | 54.33 | 54.01 | 54.15 | 47,088 | -0.22(-0.41%) |
Feb 03, 2011 | 54.33 | 54.55 | 54.33 | 54.37 | 76,922 | -0.20(-0.37%) |
Feb 02, 2011 | 54.89 | 54.89 | 54.48 | 54.57 | 35,705 | -0.10(-0.19%) |
Feb 01, 2011 | 54.73 | 54.75 | 54.54 | 54.67 | 182,978 | -0.07(-0.13%) |
Jan 31, 2011 | 54.96 | 55.12 | 54.73 | 54.74 | 262,264 | -0.29(-0.53%) |
Jan 28, 2011 | 54.69 | 55.14 | 54.69 | 55.03 | 37,068 | +0.08(+0.14%) |
Jan 27, 2011 | 54.90 | 54.99 | 54.70 | 54.96 | 65,305 | +0.17(+0.32%) |
Jan 26, 2011 | 54.97 | 54.97 | 54.69 | 54.78 | 49,147 | -0.23(-0.42%) |
Jan 25, 2011 | 54.53 | 55.06 | 54.53 | 55.01 | 125,470 | +0.21(+0.38%) |
Jan 24, 2011 | 54.93 | 54.93 | 54.66 | 54.80 | 70,036 | +0.03(+0.05%) |
Jan 21, 2011 | 54.51 | 54.80 | 54.49 | 54.78 | 41,351 | +0.08(+0.14%) |
Jan 20, 2011 | 54.79 | 54.79 | 54.55 | 54.70 | 180,480 | -0.24(-0.44%) |
Jan 19, 2011 | 54.82 | 54.96 | 54.80 | 54.94 | 101,253 | +0.11(+0.20%) |
Jan 18, 2011 | 54.69 | 54.85 | 54.59 | 54.83 | 79,680 | -0.09(-0.16%) |
Jan 14, 2011 | 55.05 | 55.05 | 54.83 | 54.92 | 131,805 | +0.09(+0.17%) |
Jan 13, 2011 | 54.51 | 54.93 | 54.51 | 54.83 | 55,636 | +0.11(+0.21%) |
Jan 12, 2011 | 54.56 | 54.76 | 54.45 | 54.71 | 181,088 | +0.09(+0.16%) |
Jan 11, 2011 | 54.75 | 54.75 | 54.46 | 54.62 | 60,036 | -0.04(-0.08%) |
Jan 10, 2011 | 54.48 | 54.71 | 54.48 | 54.66 | 22,926 | +0.13(+0.24%) |
Jan 07, 2011 | 54.28 | 54.66 | 54.28 | 54.53 | 64,094 | +0.21(+0.38%) |
Jan 06, 2011 | 54.24 | 54.41 | 54.21 | 54.33 | 52,579 | +0.17(+0.32%) |
Jan 05, 2011 | 54.36 | 54.37 | 54.05 | 54.15 | 65,923 | -0.44(-0.80%) |
Jan 04, 2011 | 54.44 | 54.64 | 54.39 | 54.59 | 45,959 | +0.17(+0.32%) |