Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.67 | 53.32 | 52.32 | 53.22 | 3,200,936 | +0.37(+0.70%) |
Mar 30, 2011 | 52.85 | 52.97 | 52.46 | 52.85 | 2,437,912 | +0.66(+1.27%) |
Mar 29, 2011 | 51.71 | 52.23 | 51.38 | 52.19 | 1,838,559 | +0.46(+0.90%) |
Mar 28, 2011 | 51.89 | 52.12 | 51.53 | 51.73 | 1,829,680 | -0.15(-0.28%) |
Mar 25, 2011 | 52.44 | 52.53 | 51.83 | 51.87 | 2,923,421 | -0.47(-0.90%) |
Mar 24, 2011 | 51.67 | 52.50 | 51.61 | 52.34 | 2,968,355 | +0.86(+1.68%) |
Mar 23, 2011 | 51.89 | 51.93 | 51.10 | 51.48 | 3,436,968 | -0.46(-0.88%) |
Mar 22, 2011 | 51.58 | 52.18 | 51.48 | 51.94 | 2,657,844 | +0.37(+0.72%) |
Mar 21, 2011 | 51.44 | 51.67 | 51.08 | 51.57 | 3,517,410 | +0.28(+0.54%) |
Mar 18, 2011 | 51.56 | 51.70 | 50.92 | 51.29 | 6,566,909 | +0.15(+0.28%) |
Mar 17, 2011 | 51.15 | 51.53 | 50.87 | 51.15 | 3,232,661 | +0.51(+1.00%) |
Mar 16, 2011 | 51.64 | 51.67 | 50.48 | 50.64 | 5,531,511 | -1.31(-2.52%) |
Mar 15, 2011 | 51.36 | 52.24 | 51.29 | 51.94 | 3,502,192 | -0.20(-0.39%) |
Mar 14, 2011 | 52.44 | 52.60 | 51.93 | 52.15 | 3,054,690 | -0.52(-0.98%) |
Mar 11, 2011 | 53.05 | 53.44 | 52.65 | 52.66 | 2,849,723 | -0.60(-1.13%) |
Mar 10, 2011 | 53.36 | 53.84 | 53.08 | 53.26 | 3,267,941 | -0.57(-1.05%) |
Mar 09, 2011 | 53.34 | 53.90 | 53.05 | 53.83 | 2,653,842 | +0.39(+0.73%) |
Mar 08, 2011 | 52.33 | 53.76 | 52.33 | 53.44 | 3,603,615 | +1.04(+1.98%) |
Mar 07, 2011 | 52.98 | 52.98 | 52.28 | 52.40 | 4,277,554 | -0.45(-0.85%) |
Mar 04, 2011 | 52.63 | 52.89 | 52.42 | 52.85 | 3,689,248 | +0.23(+0.44%) |
Mar 03, 2011 | 52.44 | 52.70 | 51.99 | 52.62 | 4,112,829 | +0.53(+1.02%) |
Mar 02, 2011 | 53.35 | 53.55 | 51.44 | 52.09 | 8,537,966 | -1.35(-2.53%) |
Mar 01, 2011 | 54.52 | 54.72 | 53.30 | 53.44 | 4,831,695 | -0.85(-1.56%) |
Feb 28, 2011 | 53.66 | 54.40 | 53.61 | 54.29 | 4,555,288 | +0.89(+1.66%) |
Feb 25, 2011 | 53.17 | 53.74 | 53.16 | 53.40 | 2,504,671 | +0.43(+0.81%) |
Feb 24, 2011 | 52.84 | 53.37 | 52.48 | 52.97 | 2,545,837 | +0.10(+0.19%) |
Feb 23, 2011 | 53.57 | 53.57 | 52.56 | 52.87 | 3,834,830 | -0.76(-1.42%) |
Feb 22, 2011 | 54.52 | 54.74 | 53.60 | 53.63 | 2,914,613 | -1.12(-2.04%) |
Feb 18, 2011 | 54.31 | 54.79 | 53.93 | 54.75 | 2,935,577 | +0.43(+0.79%) |
Feb 17, 2011 | 53.92 | 54.45 | 53.76 | 54.32 | 1,873,708 | -0.09(-0.16%) |
Feb 16, 2011 | 54.08 | 54.51 | 54.01 | 54.41 | 1,976,828 | +0.46(+0.85%) |
Feb 15, 2011 | 53.97 | 54.11 | 53.80 | 53.95 | 2,011,535 | -0.24(-0.44%) |
Feb 14, 2011 | 54.48 | 54.52 | 54.09 | 54.19 | 1,680,724 | -0.28(-0.51%) |
Feb 11, 2011 | 53.76 | 54.48 | 53.76 | 54.47 | 2,311,920 | +0.36(+0.66%) |
Feb 10, 2011 | 54.03 | 54.19 | 53.67 | 54.11 | 2,670,684 | -0.09(-0.16%) |
Feb 09, 2011 | 53.98 | 54.27 | 53.80 | 54.20 | 2,405,276 | +0.05(+0.10%) |
Feb 08, 2011 | 53.73 | 54.16 | 53.65 | 54.15 | 2,446,962 | +0.40(+0.74%) |
Feb 07, 2011 | 53.54 | 53.77 | 53.29 | 53.75 | 3,380,290 | +0.09(+0.16%) |
Feb 04, 2011 | 53.65 | 53.87 | 53.18 | 53.66 | 2,589,158 | +0.07(+0.14%) |
Feb 03, 2011 | 51.95 | 53.74 | 51.95 | 53.59 | 5,221,951 | +2.30(+4.49%) |
Feb 02, 2011 | 52.23 | 52.47 | 51.06 | 51.29 | 6,153,891 | -1.14(-2.18%) |
Feb 01, 2011 | 52.28 | 52.58 | 52.05 | 52.43 | 2,759,685 | +0.43(+0.82%) |
Jan 31, 2011 | 52.29 | 52.43 | 51.84 | 52.00 | 3,189,613 | -0.07(-0.13%) |
Jan 28, 2011 | 53.08 | 53.26 | 51.94 | 52.07 | 3,351,332 | -0.86(-1.63%) |
Jan 27, 2011 | 52.73 | 53.35 | 52.67 | 52.93 | 3,943,180 | +0.36(+0.69%) |
Jan 26, 2011 | 52.46 | 52.83 | 52.28 | 52.57 | 2,892,288 | +0.12(+0.22%) |
Jan 25, 2011 | 52.49 | 52.56 | 51.91 | 52.45 | 3,895,595 | -0.12(-0.22%) |
Jan 24, 2011 | 52.74 | 52.76 | 52.40 | 52.57 | 3,056,465 | -0.11(-0.21%) |
Jan 21, 2011 | 52.47 | 52.81 | 52.37 | 52.68 | 3,015,414 | +0.30(+0.57%) |
Jan 20, 2011 | 51.97 | 52.79 | 51.97 | 52.38 | 3,186,618 | +0.21(+0.40%) |
Jan 19, 2011 | 52.39 | 52.47 | 52.01 | 52.17 | 3,191,681 | -0.38(-0.73%) |
Jan 18, 2011 | 52.51 | 52.78 | 52.32 | 52.55 | 3,338,347 | +0.07(+0.12%) |
Jan 14, 2011 | 51.65 | 52.50 | 51.55 | 52.49 | 3,391,086 | +0.66(+1.27%) |
Jan 13, 2011 | 51.63 | 51.94 | 51.58 | 51.83 | 2,656,532 | +0.08(+0.15%) |
Jan 12, 2011 | 51.54 | 51.89 | 51.48 | 51.75 | 2,251,558 | +0.30(+0.59%) |
Jan 11, 2011 | 51.07 | 51.58 | 50.90 | 51.45 | 2,853,259 | +0.43(+0.84%) |
Jan 10, 2011 | 50.87 | 51.11 | 50.69 | 51.02 | 2,863,931 | -0.12(-0.24%) |
Jan 07, 2011 | 51.36 | 51.53 | 51.00 | 51.14 | 3,236,288 | +0.00(+0.00%) |
Jan 06, 2011 | 50.93 | 51.58 | 50.68 | 51.14 | 4,531,664 | -0.25(-0.48%) |
Jan 05, 2011 | 52.11 | 52.19 | 51.32 | 51.39 | 5,898,861 | -0.97(-1.85%) |
Jan 04, 2011 | 52.50 | 52.50 | 51.95 | 52.36 | 5,479,679 | -0.10(-0.19%) |