Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 55.09 | 55.80 | 54.90 | 54.97 | 5,163,773 | -0.40(-0.72%) |
Mar 30, 2011 | 54.91 | 55.60 | 54.57 | 55.37 | 6,341,281 | +0.78(+1.43%) |
Mar 29, 2011 | 54.00 | 54.64 | 53.70 | 54.59 | 3,662,282 | +0.66(+1.22%) |
Mar 28, 2011 | 54.11 | 54.50 | 53.93 | 53.93 | 4,355,223 | -0.17(-0.31%) |
Mar 25, 2011 | 53.86 | 54.64 | 53.76 | 54.10 | 4,861,842 | +0.42(+0.78%) |
Mar 24, 2011 | 53.87 | 53.99 | 53.26 | 53.68 | 3,991,650 | +0.22(+0.41%) |
Mar 23, 2011 | 53.58 | 53.75 | 52.89 | 53.46 | 5,794,014 | -0.21(-0.39%) |
Mar 22, 2011 | 53.84 | 54.07 | 53.53 | 53.67 | 4,600,672 | -0.16(-0.30%) |
Mar 21, 2011 | 53.56 | 53.96 | 53.53 | 53.83 | 5,210,145 | +0.84(+1.59%) |
Mar 18, 2011 | 53.06 | 53.29 | 52.71 | 52.99 | 8,215,003 | +0.66(+1.26%) |
Mar 17, 2011 | 52.28 | 52.92 | 52.09 | 52.33 | 5,487,662 | +0.80(+1.55%) |
Mar 16, 2011 | 52.10 | 52.34 | 51.10 | 51.53 | 10,836,544 | -0.87(-1.66%) |
Mar 15, 2011 | 52.06 | 52.77 | 51.96 | 52.40 | 6,954,186 | -0.62(-1.17%) |
Mar 14, 2011 | 53.18 | 53.50 | 52.50 | 53.02 | 8,278,338 | +0.12(+0.23%) |
Mar 11, 2011 | 52.39 | 53.08 | 51.82 | 52.90 | 5,448,376 | +0.31(+0.59%) |
Mar 10, 2011 | 53.18 | 53.20 | 52.06 | 52.59 | 5,907,004 | -1.12(-2.09%) |
Mar 09, 2011 | 54.03 | 54.11 | 53.11 | 53.71 | 4,446,584 | -0.55(-1.01%) |
Mar 08, 2011 | 53.47 | 54.49 | 53.09 | 54.26 | 5,452,111 | +1.00(+1.88%) |
Mar 07, 2011 | 54.10 | 54.41 | 52.90 | 53.26 | 5,830,730 | -0.61(-1.13%) |
Mar 04, 2011 | 54.42 | 54.57 | 53.05 | 53.87 | 5,997,149 | -0.68(-1.25%) |
Mar 03, 2011 | 53.78 | 54.95 | 53.71 | 54.55 | 6,857,717 | +1.49(+2.81%) |
Mar 02, 2011 | 53.08 | 53.44 | 52.76 | 53.06 | 6,209,063 | -0.16(-0.30%) |
Mar 01, 2011 | 54.74 | 54.92 | 53.16 | 53.22 | 7,887,164 | -1.65(-3.01%) |
Feb 28, 2011 | 54.22 | 54.88 | 54.22 | 54.87 | 6,000,694 | +0.80(+1.48%) |
Feb 25, 2011 | 53.19 | 54.28 | 53.10 | 54.07 | 4,474,034 | +1.03(+1.94%) |
Feb 24, 2011 | 53.59 | 54.06 | 52.36 | 53.04 | 9,692,305 | -0.67(-1.25%) |
Feb 23, 2011 | 54.04 | 54.74 | 52.91 | 53.71 | 10,303,603 | -0.67(-1.23%) |
Feb 22, 2011 | 54.95 | 55.30 | 54.12 | 54.38 | 8,714,992 | -1.60(-2.86%) |
Feb 18, 2011 | 55.65 | 56.19 | 55.11 | 55.98 | 8,159,550 | +0.39(+0.70%) |
Feb 17, 2011 | 54.67 | 55.67 | 54.45 | 55.59 | 8,179,018 | +0.92(+1.68%) |
Feb 16, 2011 | 54.25 | 54.97 | 54.21 | 54.67 | 7,237,507 | +0.56(+1.03%) |
Feb 15, 2011 | 54.38 | 54.50 | 53.80 | 54.11 | 6,963,422 | -0.41(-0.75%) |
Feb 14, 2011 | 54.44 | 54.58 | 54.11 | 54.52 | 5,325,363 | -0.06(-0.11%) |
Feb 11, 2011 | 53.70 | 54.75 | 53.61 | 54.58 | 7,172,705 | +0.25(+0.46%) |
Feb 10, 2011 | 53.66 | 54.43 | 53.50 | 54.33 | 6,820,541 | +0.50(+0.93%) |
Feb 09, 2011 | 53.71 | 53.85 | 53.35 | 53.83 | 6,660,841 | +0.12(+0.22%) |
Feb 08, 2011 | 53.67 | 53.88 | 53.40 | 53.71 | 7,836,635 | +0.38(+0.71%) |
Feb 07, 2011 | 52.62 | 53.91 | 52.51 | 53.33 | 8,660,074 | +0.80(+1.52%) |
Feb 04, 2011 | 51.87 | 52.63 | 51.81 | 52.53 | 5,429,808 | +0.60(+1.16%) |
Feb 03, 2011 | 51.69 | 52.07 | 51.41 | 51.93 | 4,664,674 | +0.08(+0.15%) |
Feb 02, 2011 | 51.64 | 52.00 | 51.45 | 51.85 | 5,077,864 | +0.19(+0.37%) |
Feb 01, 2011 | 50.85 | 51.74 | 50.74 | 51.66 | 7,932,623 | +0.98(+1.93%) |
Jan 31, 2011 | 50.15 | 50.86 | 50.09 | 50.68 | 7,964,008 | +0.39(+0.78%) |
Jan 28, 2011 | 50.15 | 50.66 | 49.73 | 50.29 | 8,948,121 | +0.02(+0.04%) |
Jan 27, 2011 | 49.44 | 50.45 | 49.41 | 50.27 | 7,203,759 | -0.05(-0.10%) |
Jan 26, 2011 | 49.24 | 50.64 | 49.13 | 50.32 | 10,312,205 | +1.28(+2.61%) |
Jan 25, 2011 | 48.84 | 49.25 | 48.26 | 49.04 | 10,080,196 | +0.15(+0.31%) |
Jan 24, 2011 | 48.44 | 49.00 | 48.29 | 48.89 | 8,876,505 | +0.54(+1.12%) |
Jan 21, 2011 | 48.45 | 48.82 | 48.31 | 48.35 | 6,149,107 | +0.23(+0.48%) |
Jan 20, 2011 | 48.72 | 48.80 | 47.65 | 48.12 | 7,233,108 | -0.76(-1.55%) |
Jan 19, 2011 | 49.79 | 49.79 | 48.68 | 48.88 | 6,302,010 | -0.82(-1.65%) |
Jan 18, 2011 | 49.53 | 50.14 | 49.53 | 49.70 | 5,925,866 | -0.10(-0.20%) |
Jan 14, 2011 | 49.29 | 49.93 | 49.10 | 49.80 | 4,502,440 | +0.41(+0.83%) |
Jan 13, 2011 | 49.23 | 49.73 | 49.12 | 49.39 | 5,410,043 | +0.29(+0.59%) |
Jan 12, 2011 | 49.43 | 49.54 | 48.94 | 49.10 | 6,552,982 | +0.13(+0.27%) |
Jan 11, 2011 | 49.11 | 49.33 | 48.25 | 48.97 | 10,049,251 | -0.06(-0.12%) |
Jan 10, 2011 | 48.38 | 49.12 | 47.22 | 49.03 | 12,534,099 | -0.73(-1.47%) |
Jan 07, 2011 | 50.10 | 50.24 | 49.35 | 49.76 | 5,043,703 | -0.22(-0.44%) |
Jan 06, 2011 | 50.36 | 50.54 | 49.73 | 49.98 | 6,130,227 | -0.24(-0.48%) |
Jan 05, 2011 | 49.62 | 50.27 | 49.55 | 50.22 | 5,435,487 | +0.33(+0.66%) |
Jan 04, 2011 | 50.27 | 50.27 | 49.28 | 49.89 | 5,520,342 | -0.14(-0.28%) |