Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.74 | 53.40 | 52.40 | 53.30 | 3,196,385 | +0.37(+0.70%) |
Mar 30, 2011 | 52.93 | 53.05 | 52.53 | 52.93 | 2,434,446 | +0.66(+1.27%) |
Mar 29, 2011 | 51.78 | 52.30 | 51.45 | 52.26 | 1,835,945 | +0.47(+0.90%) |
Mar 28, 2011 | 51.97 | 52.20 | 51.60 | 51.80 | 1,827,079 | -0.15(-0.28%) |
Mar 25, 2011 | 52.51 | 52.61 | 51.91 | 51.94 | 2,919,264 | -0.47(-0.90%) |
Mar 24, 2011 | 51.75 | 52.58 | 51.68 | 52.42 | 2,964,135 | +0.87(+1.68%) |
Mar 23, 2011 | 51.97 | 52.00 | 51.17 | 51.55 | 3,432,081 | -0.46(-0.88%) |
Mar 22, 2011 | 51.65 | 52.26 | 51.55 | 52.01 | 2,654,065 | +0.37(+0.72%) |
Mar 21, 2011 | 51.51 | 51.75 | 51.15 | 51.64 | 3,512,409 | +0.28(+0.54%) |
Mar 18, 2011 | 51.63 | 51.78 | 50.99 | 51.36 | 6,557,573 | +0.15(+0.28%) |
Mar 17, 2011 | 51.22 | 51.60 | 50.94 | 51.22 | 3,228,065 | +0.51(+1.00%) |
Mar 16, 2011 | 51.71 | 51.75 | 50.55 | 50.71 | 5,523,647 | -1.31(-2.52%) |
Mar 15, 2011 | 51.44 | 52.32 | 51.36 | 52.02 | 3,497,213 | -0.20(-0.39%) |
Mar 14, 2011 | 52.52 | 52.68 | 52.00 | 52.22 | 3,050,347 | -0.52(-0.98%) |
Mar 11, 2011 | 53.13 | 53.51 | 52.73 | 52.74 | 2,845,672 | -0.60(-1.13%) |
Mar 10, 2011 | 53.43 | 53.92 | 53.15 | 53.34 | 3,263,295 | -0.57(-1.05%) |
Mar 09, 2011 | 53.41 | 53.97 | 53.12 | 53.91 | 2,650,069 | +0.39(+0.73%) |
Mar 08, 2011 | 52.40 | 53.83 | 52.40 | 53.51 | 3,598,492 | +1.04(+1.98%) |
Mar 07, 2011 | 53.06 | 53.06 | 52.36 | 52.48 | 4,271,473 | -0.45(-0.85%) |
Mar 04, 2011 | 52.70 | 52.96 | 52.49 | 52.93 | 3,684,004 | +0.23(+0.44%) |
Mar 03, 2011 | 52.52 | 52.77 | 52.06 | 52.69 | 4,106,982 | +0.53(+1.02%) |
Mar 02, 2011 | 53.43 | 53.62 | 51.51 | 52.16 | 8,525,828 | -1.35(-2.53%) |
Mar 01, 2011 | 54.60 | 54.80 | 53.38 | 53.51 | 4,824,826 | -0.85(-1.56%) |
Feb 28, 2011 | 53.74 | 54.48 | 53.68 | 54.37 | 4,548,812 | +0.89(+1.66%) |
Feb 25, 2011 | 53.25 | 53.81 | 53.24 | 53.48 | 2,501,110 | +0.43(+0.81%) |
Feb 24, 2011 | 52.91 | 53.45 | 52.56 | 53.05 | 2,542,217 | +0.10(+0.19%) |
Feb 23, 2011 | 53.65 | 53.65 | 52.64 | 52.95 | 3,829,379 | -0.76(-1.42%) |
Feb 22, 2011 | 54.60 | 54.82 | 53.67 | 53.71 | 2,910,470 | -1.12(-2.04%) |
Feb 18, 2011 | 54.39 | 54.87 | 54.01 | 54.83 | 2,931,404 | +0.43(+0.79%) |
Feb 17, 2011 | 53.99 | 54.53 | 53.83 | 54.40 | 1,871,044 | -0.09(-0.16%) |
Feb 16, 2011 | 54.16 | 54.59 | 54.08 | 54.49 | 1,974,018 | +0.46(+0.85%) |
Feb 15, 2011 | 54.05 | 54.18 | 53.88 | 54.03 | 2,008,676 | -0.24(-0.44%) |
Feb 14, 2011 | 54.55 | 54.60 | 54.17 | 54.27 | 1,678,335 | -0.28(-0.51%) |
Feb 11, 2011 | 53.83 | 54.56 | 53.83 | 54.55 | 2,308,633 | +0.36(+0.66%) |
Feb 10, 2011 | 54.11 | 54.27 | 53.75 | 54.19 | 2,666,887 | -0.09(-0.16%) |
Feb 09, 2011 | 54.05 | 54.35 | 53.88 | 54.28 | 2,401,857 | +0.05(+0.10%) |
Feb 08, 2011 | 53.81 | 54.24 | 53.73 | 54.22 | 2,443,483 | +0.40(+0.74%) |
Feb 07, 2011 | 53.61 | 53.85 | 53.37 | 53.82 | 3,375,484 | +0.09(+0.16%) |
Feb 04, 2011 | 53.73 | 53.95 | 53.26 | 53.74 | 2,585,477 | +0.07(+0.14%) |
Feb 03, 2011 | 52.03 | 53.82 | 52.03 | 53.67 | 5,214,527 | +2.31(+4.49%) |
Feb 02, 2011 | 52.30 | 52.54 | 51.14 | 51.36 | 6,145,142 | -1.15(-2.18%) |
Feb 01, 2011 | 52.35 | 52.65 | 52.12 | 52.51 | 2,755,762 | +0.43(+0.82%) |
Jan 31, 2011 | 52.37 | 52.51 | 51.91 | 52.08 | 3,185,078 | -0.07(-0.13%) |
Jan 28, 2011 | 53.16 | 53.34 | 52.01 | 52.14 | 3,346,568 | -0.86(-1.63%) |
Jan 27, 2011 | 52.80 | 53.43 | 52.74 | 53.01 | 3,937,574 | +0.36(+0.69%) |
Jan 26, 2011 | 52.53 | 52.90 | 52.35 | 52.64 | 2,888,176 | +0.12(+0.22%) |
Jan 25, 2011 | 52.56 | 52.64 | 51.98 | 52.53 | 3,890,057 | -0.12(-0.22%) |
Jan 24, 2011 | 52.82 | 52.84 | 52.48 | 52.64 | 3,052,119 | -0.11(-0.21%) |
Jan 21, 2011 | 52.54 | 52.89 | 52.44 | 52.75 | 3,011,127 | +0.30(+0.57%) |
Jan 20, 2011 | 52.04 | 52.87 | 52.04 | 52.45 | 3,182,088 | +0.21(+0.40%) |
Jan 19, 2011 | 52.47 | 52.55 | 52.09 | 52.24 | 3,187,144 | -0.38(-0.73%) |
Jan 18, 2011 | 52.59 | 52.85 | 52.40 | 52.63 | 3,333,601 | +0.07(+0.12%) |
Jan 14, 2011 | 51.72 | 52.57 | 51.62 | 52.56 | 3,386,265 | +0.66(+1.27%) |
Jan 13, 2011 | 51.70 | 52.01 | 51.65 | 51.90 | 2,652,755 | +0.08(+0.15%) |
Jan 12, 2011 | 51.61 | 51.96 | 51.55 | 51.82 | 2,248,357 | +0.30(+0.59%) |
Jan 11, 2011 | 51.14 | 51.65 | 50.98 | 51.52 | 2,849,203 | +0.43(+0.84%) |
Jan 10, 2011 | 50.95 | 51.18 | 50.76 | 51.09 | 2,859,859 | -0.12(-0.24%) |
Jan 07, 2011 | 51.43 | 51.61 | 51.07 | 51.22 | 3,231,687 | +0.00(+0.00%) |
Jan 06, 2011 | 51.01 | 51.65 | 50.75 | 51.22 | 4,525,221 | -0.25(-0.48%) |
Jan 05, 2011 | 52.19 | 52.27 | 51.40 | 51.46 | 5,890,475 | -0.97(-1.85%) |
Jan 04, 2011 | 52.58 | 52.58 | 52.02 | 52.43 | 5,471,889 | -0.10(-0.19%) |