Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 55.54 | 56.39 | 55.44 | 56.07 | 2,247,616 | +0.41(+0.74%) |
Mar 30, 2011 | 56.18 | 56.18 | 55.31 | 55.66 | 2,563,304 | -0.20(-0.35%) |
Mar 29, 2011 | 55.59 | 56.03 | 55.34 | 55.86 | 1,735,717 | +0.25(+0.45%) |
Mar 28, 2011 | 56.09 | 56.20 | 55.46 | 55.61 | 2,144,307 | -0.42(-0.76%) |
Mar 25, 2011 | 56.34 | 56.50 | 55.91 | 56.03 | 1,593,182 | -0.25(-0.44%) |
Mar 24, 2011 | 56.07 | 56.38 | 55.67 | 56.28 | 1,375,118 | +0.45(+0.81%) |
Mar 23, 2011 | 55.68 | 56.11 | 55.40 | 55.83 | 1,619,269 | +0.14(+0.25%) |
Mar 22, 2011 | 55.54 | 55.87 | 55.42 | 55.69 | 1,878,889 | +0.24(+0.44%) |
Mar 21, 2011 | 55.72 | 55.81 | 55.40 | 55.45 | 1,908,455 | +0.97(+1.79%) |
Mar 18, 2011 | 55.04 | 55.13 | 54.01 | 54.47 | 6,139,842 | +0.31(+0.57%) |
Mar 17, 2011 | 54.93 | 55.21 | 53.88 | 54.17 | 4,010,632 | +0.14(+0.26%) |
Mar 16, 2011 | 54.76 | 54.80 | 53.62 | 54.03 | 4,294,459 | -0.78(-1.42%) |
Mar 15, 2011 | 54.32 | 55.13 | 54.28 | 54.80 | 3,157,967 | -0.48(-0.86%) |
Mar 14, 2011 | 55.24 | 55.61 | 54.67 | 55.28 | 1,876,072 | -0.48(-0.85%) |
Mar 11, 2011 | 55.15 | 56.14 | 54.47 | 55.76 | 2,595,940 | +0.57(+1.04%) |
Mar 10, 2011 | 55.78 | 55.87 | 55.05 | 55.18 | 2,018,640 | -1.19(-2.12%) |
Mar 09, 2011 | 55.89 | 56.40 | 55.52 | 56.38 | 2,089,103 | +0.31(+0.55%) |
Mar 08, 2011 | 55.32 | 56.30 | 55.28 | 56.07 | 2,020,258 | +0.81(+1.47%) |
Mar 07, 2011 | 55.97 | 56.39 | 54.98 | 55.26 | 2,651,132 | -0.64(-1.14%) |
Mar 04, 2011 | 55.76 | 56.10 | 54.84 | 55.89 | 4,991,373 | -0.98(-1.73%) |
Mar 03, 2011 | 55.56 | 57.21 | 55.56 | 56.88 | 2,825,406 | +1.87(+3.39%) |
Mar 02, 2011 | 54.74 | 55.25 | 54.33 | 55.01 | 2,492,167 | +0.03(+0.05%) |
Mar 01, 2011 | 55.92 | 56.30 | 54.85 | 54.98 | 2,429,713 | -0.77(-1.38%) |
Feb 28, 2011 | 55.86 | 56.24 | 55.61 | 55.75 | 2,774,499 | +0.13(+0.24%) |
Feb 25, 2011 | 55.87 | 56.25 | 55.34 | 55.62 | 1,802,266 | -0.12(-0.22%) |
Feb 24, 2011 | 55.32 | 55.99 | 55.02 | 55.74 | 2,193,663 | +0.48(+0.87%) |
Feb 23, 2011 | 55.69 | 56.20 | 54.85 | 55.26 | 2,299,333 | -0.56(-1.01%) |
Feb 22, 2011 | 56.61 | 56.64 | 55.62 | 55.82 | 1,872,397 | -1.38(-2.42%) |
Feb 18, 2011 | 57.02 | 57.32 | 56.90 | 57.21 | 2,691,641 | +0.59(+1.05%) |
Feb 17, 2011 | 56.22 | 56.77 | 56.08 | 56.61 | 1,313,883 | +0.18(+0.32%) |
Feb 16, 2011 | 56.91 | 56.98 | 55.82 | 56.43 | 1,991,321 | -0.42(-0.73%) |
Feb 15, 2011 | 55.96 | 56.92 | 55.72 | 56.85 | 2,545,715 | +0.55(+0.98%) |
Feb 14, 2011 | 56.82 | 56.87 | 56.03 | 56.30 | 1,815,938 | -0.42(-0.75%) |
Feb 11, 2011 | 56.45 | 56.92 | 56.09 | 56.72 | 1,818,868 | +0.14(+0.25%) |
Feb 10, 2011 | 57.04 | 57.05 | 56.43 | 56.58 | 2,844,009 | -0.47(-0.82%) |
Feb 09, 2011 | 56.82 | 57.28 | 56.52 | 57.05 | 2,337,039 | +0.04(+0.06%) |
Feb 08, 2011 | 56.42 | 57.10 | 56.13 | 57.02 | 2,704,792 | +1.03(+1.84%) |
Feb 07, 2011 | 55.61 | 56.02 | 55.46 | 55.98 | 1,924,542 | +0.60(+1.08%) |
Feb 04, 2011 | 55.56 | 55.65 | 55.14 | 55.38 | 1,802,218 | -0.03(-0.05%) |
Feb 03, 2011 | 55.98 | 55.98 | 55.16 | 55.41 | 1,964,150 | -0.31(-0.55%) |
Feb 02, 2011 | 55.54 | 56.21 | 55.49 | 55.72 | 2,273,265 | +0.04(+0.07%) |
Feb 01, 2011 | 55.29 | 55.76 | 54.97 | 55.68 | 1,684,786 | +0.46(+0.84%) |
Jan 31, 2011 | 54.38 | 55.23 | 54.31 | 55.22 | 2,938,837 | +0.93(+1.71%) |
Jan 28, 2011 | 55.70 | 55.81 | 54.09 | 54.29 | 3,182,739 | -1.52(-2.72%) |
Jan 27, 2011 | 54.64 | 56.03 | 54.64 | 55.81 | 4,256,412 | +1.14(+2.09%) |
Jan 26, 2011 | 54.34 | 55.07 | 53.40 | 54.66 | 4,878,516 | +0.34(+0.63%) |
Jan 25, 2011 | 53.23 | 54.40 | 53.16 | 54.32 | 3,935,131 | +1.05(+1.97%) |
Jan 24, 2011 | 53.07 | 53.53 | 52.93 | 53.27 | 2,144,180 | -0.17(-0.32%) |
Jan 21, 2011 | 53.98 | 54.09 | 53.38 | 53.44 | 2,573,244 | -0.35(-0.65%) |
Jan 20, 2011 | 53.09 | 53.81 | 53.08 | 53.79 | 3,287,475 | +0.57(+1.07%) |
Jan 19, 2011 | 52.85 | 53.22 | 52.63 | 53.22 | 3,032,624 | -0.04(-0.08%) |
Jan 18, 2011 | 53.01 | 53.49 | 52.45 | 53.27 | 4,489,207 | +0.40(+0.76%) |
Jan 14, 2011 | 52.49 | 52.93 | 52.16 | 52.86 | 2,088,589 | +0.29(+0.56%) |
Jan 13, 2011 | 52.62 | 52.84 | 52.32 | 52.57 | 2,787,143 | +0.45(+0.87%) |
Jan 12, 2011 | 52.38 | 52.66 | 52.04 | 52.12 | 1,621,693 | +0.24(+0.47%) |
Jan 11, 2011 | 52.02 | 52.26 | 51.71 | 51.87 | 2,612,911 | +0.05(+0.10%) |
Jan 10, 2011 | 52.24 | 52.24 | 51.59 | 51.82 | 2,623,291 | -0.60(-1.15%) |
Jan 07, 2011 | 52.23 | 52.64 | 51.98 | 52.43 | 4,557,521 | +0.63(+1.23%) |
Jan 06, 2011 | 51.28 | 52.41 | 51.11 | 51.79 | 2,789,267 | +0.38(+0.75%) |
Jan 05, 2011 | 50.93 | 51.56 | 50.85 | 51.41 | 3,268,795 | +0.23(+0.46%) |
Jan 04, 2011 | 51.13 | 51.27 | 50.56 | 51.18 | 3,245,342 | +0.20(+0.39%) |