Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.30 | 52.38 | 51.75 | 52.04 | 2,344,248 | -0.35(-0.67%) |
Mar 30, 2011 | 52.39 | 52.39 | 52.39 | 52.39 | 2,140,712 | +0.74(+1.43%) |
Mar 29, 2011 | 50.98 | 52.06 | 50.82 | 51.65 | 2,358,487 | +0.43(+0.84%) |
Mar 28, 2011 | 51.98 | 52.08 | 51.18 | 51.22 | 2,008,245 | -0.80(-1.54%) |
Mar 25, 2011 | 51.83 | 52.36 | 51.64 | 52.02 | 2,360,874 | +0.42(+0.81%) |
Mar 24, 2011 | 51.82 | 52.00 | 51.50 | 51.60 | 2,183,611 | +0.28(+0.55%) |
Mar 23, 2011 | 50.94 | 51.64 | 50.13 | 51.32 | 2,412,817 | +0.23(+0.45%) |
Mar 22, 2011 | 51.50 | 51.77 | 51.06 | 51.09 | 1,930,521 | -0.36(-0.70%) |
Mar 21, 2011 | 51.79 | 51.95 | 51.36 | 51.45 | 4,357,791 | +1.62(+3.25%) |
Mar 18, 2011 | 51.42 | 51.42 | 49.24 | 49.83 | 7,205,753 | -1.01(-1.99%) |
Mar 17, 2011 | 51.59 | 51.75 | 50.77 | 50.84 | 4,695,348 | +0.24(+0.47%) |
Mar 16, 2011 | 51.86 | 52.05 | 49.89 | 50.60 | 6,172,280 | -1.42(-2.73%) |
Mar 15, 2011 | 51.35 | 52.35 | 51.26 | 52.02 | 7,988,885 | -1.09(-2.05%) |
Mar 14, 2011 | 54.30 | 54.30 | 52.41 | 53.11 | 7,446,818 | -2.97(-5.30%) |
Mar 11, 2011 | 54.96 | 56.29 | 54.82 | 56.08 | 2,400,772 | -0.05(-0.09%) |
Mar 10, 2011 | 55.15 | 56.71 | 54.94 | 56.13 | 3,091,876 | +0.08(+0.14%) |
Mar 09, 2011 | 55.52 | 56.19 | 55.24 | 56.05 | 1,742,826 | +0.28(+0.50%) |
Mar 08, 2011 | 54.63 | 55.99 | 54.14 | 55.77 | 2,326,152 | +1.15(+2.11%) |
Mar 07, 2011 | 55.30 | 55.78 | 54.19 | 54.62 | 2,282,176 | -0.31(-0.56%) |
Mar 04, 2011 | 55.44 | 55.49 | 54.44 | 54.93 | 2,289,141 | -0.52(-0.94%) |
Mar 03, 2011 | 54.92 | 55.60 | 54.84 | 55.45 | 2,125,122 | +0.98(+1.80%) |
Mar 02, 2011 | 53.72 | 55.00 | 53.72 | 54.47 | 2,078,902 | +0.56(+1.04%) |
Mar 01, 2011 | 55.18 | 55.34 | 53.74 | 53.91 | 2,569,975 | -1.01(-1.84%) |
Feb 28, 2011 | 54.85 | 55.17 | 54.59 | 54.92 | 1,834,229 | +0.39(+0.72%) |
Feb 25, 2011 | 54.35 | 55.08 | 54.01 | 54.53 | 2,256,217 | +0.41(+0.76%) |
Feb 24, 2011 | 54.22 | 55.07 | 53.31 | 54.12 | 4,065,841 | -0.06(-0.11%) |
Feb 23, 2011 | 56.35 | 56.35 | 53.41 | 54.18 | 4,982,137 | -2.18(-3.87%) |
Feb 22, 2011 | 56.52 | 57.67 | 56.22 | 56.36 | 3,060,769 | -1.92(-3.29%) |
Feb 18, 2011 | 56.55 | 58.28 | 56.53 | 58.28 | 3,187,355 | +1.63(+2.88%) |
Feb 17, 2011 | 56.96 | 57.49 | 56.59 | 56.65 | 2,203,321 | -0.68(-1.19%) |
Feb 16, 2011 | 57.55 | 58.10 | 57.11 | 57.33 | 1,794,936 | -0.04(-0.07%) |
Feb 15, 2011 | 57.73 | 57.99 | 57.22 | 57.37 | 1,954,918 | -0.60(-1.04%) |
Feb 14, 2011 | 57.72 | 58.04 | 57.50 | 57.97 | 1,844,450 | +0.11(+0.19%) |
Feb 11, 2011 | 57.44 | 58.02 | 57.16 | 57.86 | 2,057,278 | +0.25(+0.43%) |
Feb 10, 2011 | 57.12 | 57.65 | 56.87 | 57.61 | 2,107,701 | +0.20(+0.35%) |
Feb 09, 2011 | 57.05 | 57.80 | 56.70 | 57.41 | 2,612,167 | +0.20(+0.35%) |
Feb 08, 2011 | 56.03 | 57.26 | 55.96 | 57.21 | 3,101,134 | +1.32(+2.36%) |
Feb 07, 2011 | 55.02 | 56.19 | 54.95 | 55.89 | 4,060,061 | +1.30(+2.38%) |
Feb 04, 2011 | 54.20 | 54.70 | 53.71 | 54.59 | 3,381,961 | +0.39(+0.72%) |
Feb 03, 2011 | 54.10 | 54.68 | 53.77 | 54.20 | 3,095,122 | +0.34(+0.63%) |
Feb 02, 2011 | 53.86 | 54.04 | 52.93 | 53.86 | 3,068,766 | -0.14(-0.26%) |
Feb 01, 2011 | 54.39 | 54.76 | 53.82 | 54.00 | 2,929,708 | -0.09(-0.17%) |
Jan 31, 2011 | 52.97 | 54.17 | 52.90 | 54.09 | 3,749,053 | +1.27(+2.40%) |
Jan 28, 2011 | 54.12 | 54.43 | 52.58 | 52.82 | 3,398,640 | -1.18(-2.19%) |
Jan 27, 2011 | 54.21 | 54.33 | 53.58 | 54.00 | 3,666,967 | -0.04(-0.07%) |
Jan 26, 2011 | 53.39 | 54.68 | 53.39 | 54.04 | 6,528,323 | +0.95(+1.79%) |
Jan 25, 2011 | 52.00 | 53.24 | 51.74 | 53.09 | 8,195,377 | -0.42(-0.78%) |
Jan 24, 2011 | 53.10 | 53.82 | 52.92 | 53.51 | 3,346,899 | +0.51(+0.96%) |
Jan 21, 2011 | 53.90 | 53.90 | 52.99 | 53.00 | 2,859,532 | -0.38(-0.71%) |
Jan 20, 2011 | 53.25 | 53.86 | 53.00 | 53.38 | 3,350,923 | -0.26(-0.48%) |
Jan 19, 2011 | 54.20 | 54.31 | 53.24 | 53.64 | 3,191,179 | -0.50(-0.92%) |
Jan 18, 2011 | 54.40 | 55.27 | 53.85 | 54.14 | 3,485,906 | -0.24(-0.44%) |
Jan 14, 2011 | 53.75 | 54.45 | 53.50 | 54.38 | 2,085,737 | +0.51(+0.95%) |
Jan 13, 2011 | 54.44 | 54.59 | 53.59 | 53.87 | 2,355,382 | -0.44(-0.81%) |
Jan 12, 2011 | 54.77 | 54.91 | 53.96 | 54.31 | 2,967,652 | +0.32(+0.59%) |
Jan 11, 2011 | 54.43 | 54.59 | 53.57 | 53.99 | 4,420,737 | +0.50(+0.93%) |
Jan 10, 2011 | 52.47 | 53.84 | 52.29 | 53.49 | 4,217,514 | +0.66(+1.25%) |
Jan 07, 2011 | 53.04 | 53.12 | 52.26 | 52.83 | 3,723,316 | -0.13(-0.24%) |
Jan 06, 2011 | 52.39 | 53.16 | 52.14 | 52.96 | 4,226,741 | +0.42(+0.80%) |
Jan 05, 2011 | 51.89 | 52.55 | 51.25 | 52.54 | 5,581,837 | +0.26(+0.50%) |
Jan 04, 2011 | 54.49 | 54.50 | 52.19 | 52.28 | 7,769,697 | -2.28(-4.18%) |