Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 53.65 | 55.25 | 53.27 | 55.15 | 794,473 | +1.50(+2.79%) |
Mar 30, 2011 | 53.65 | 53.65 | 53.65 | 53.65 | 992,029 | +0.98(+1.86%) |
Mar 29, 2011 | 52.92 | 53.35 | 52.60 | 52.67 | 621,323 | -0.24(-0.45%) |
Mar 28, 2011 | 53.10 | 53.58 | 52.82 | 52.91 | 489,547 | -0.03(-0.05%) |
Mar 25, 2011 | 52.84 | 53.88 | 52.65 | 52.93 | 354,660 | +0.14(+0.27%) |
Mar 24, 2011 | 52.77 | 52.95 | 52.12 | 52.79 | 368,938 | +0.38(+0.72%) |
Mar 23, 2011 | 52.52 | 52.72 | 51.79 | 52.42 | 564,143 | -0.16(-0.30%) |
Mar 22, 2011 | 53.85 | 53.90 | 52.53 | 52.58 | 462,398 | -1.27(-2.36%) |
Mar 21, 2011 | 53.78 | 54.23 | 53.73 | 53.85 | 554,990 | +2.21(+4.27%) |
Mar 18, 2011 | 51.12 | 51.91 | 50.99 | 51.64 | 487,892 | +0.84(+1.65%) |
Mar 17, 2011 | 51.50 | 51.50 | 50.64 | 50.80 | 355,486 | +0.14(+0.28%) |
Mar 16, 2011 | 51.57 | 51.96 | 50.30 | 50.66 | 503,384 | -0.92(-1.79%) |
Mar 15, 2011 | 51.22 | 52.09 | 51.10 | 51.59 | 508,963 | +0.07(+0.13%) |
Mar 14, 2011 | 51.37 | 52.10 | 50.98 | 51.52 | 628,219 | -0.30(-0.58%) |
Mar 11, 2011 | 51.25 | 52.22 | 51.15 | 51.82 | 429,909 | -0.06(-0.11%) |
Mar 10, 2011 | 52.84 | 52.84 | 51.73 | 51.88 | 347,718 | -1.57(-2.93%) |
Mar 09, 2011 | 53.46 | 53.72 | 52.99 | 53.44 | 272,041 | +0.07(+0.12%) |
Mar 08, 2011 | 52.34 | 53.90 | 51.69 | 53.38 | 354,064 | +1.12(+2.15%) |
Mar 07, 2011 | 53.93 | 54.11 | 51.86 | 52.26 | 540,402 | -1.39(-2.58%) |
Mar 04, 2011 | 54.37 | 54.37 | 53.09 | 53.64 | 241,046 | -0.59(-1.10%) |
Mar 03, 2011 | 53.68 | 54.50 | 53.68 | 54.24 | 412,315 | +1.12(+2.11%) |
Mar 02, 2011 | 52.86 | 53.60 | 52.44 | 53.11 | 299,790 | +0.16(+0.30%) |
Mar 01, 2011 | 53.61 | 53.93 | 52.94 | 52.95 | 493,651 | -0.34(-0.64%) |
Feb 28, 2011 | 53.85 | 54.37 | 52.80 | 53.29 | 324,986 | -0.17(-0.32%) |
Feb 25, 2011 | 53.03 | 53.59 | 52.59 | 53.46 | 195,796 | +0.57(+1.07%) |
Feb 24, 2011 | 52.61 | 53.42 | 52.33 | 52.90 | 472,489 | +0.19(+0.36%) |
Feb 23, 2011 | 53.37 | 54.02 | 51.83 | 52.71 | 453,873 | -0.71(-1.32%) |
Feb 22, 2011 | 53.75 | 54.30 | 53.20 | 53.42 | 388,470 | -0.74(-1.38%) |
Feb 18, 2011 | 54.16 | 54.41 | 53.95 | 54.16 | 234,298 | +0.29(+0.54%) |
Feb 17, 2011 | 53.95 | 54.07 | 53.42 | 53.87 | 266,967 | -0.19(-0.35%) |
Feb 16, 2011 | 54.08 | 54.53 | 53.89 | 54.06 | 183,926 | +0.13(+0.24%) |
Feb 15, 2011 | 54.39 | 54.59 | 53.61 | 53.92 | 181,898 | -0.50(-0.92%) |
Feb 14, 2011 | 54.62 | 54.63 | 54.17 | 54.42 | 183,007 | -0.25(-0.47%) |
Feb 11, 2011 | 53.68 | 54.68 | 53.53 | 54.68 | 167,728 | +0.84(+1.56%) |
Feb 10, 2011 | 53.30 | 53.94 | 53.19 | 53.84 | 189,429 | +0.34(+0.63%) |
Feb 09, 2011 | 53.66 | 53.75 | 53.06 | 53.50 | 171,809 | -0.42(-0.79%) |
Feb 08, 2011 | 53.82 | 54.13 | 53.62 | 53.92 | 203,101 | +0.17(+0.32%) |
Feb 07, 2011 | 53.09 | 53.85 | 52.51 | 53.75 | 323,251 | +0.80(+1.51%) |
Feb 04, 2011 | 53.17 | 53.17 | 52.19 | 52.95 | 244,123 | -0.16(-0.30%) |
Feb 03, 2011 | 52.55 | 53.16 | 51.64 | 53.11 | 305,816 | +0.44(+0.84%) |
Feb 02, 2011 | 52.83 | 52.93 | 52.16 | 52.67 | 257,275 | -0.27(-0.52%) |
Feb 01, 2011 | 52.38 | 53.40 | 52.38 | 52.94 | 538,020 | +0.90(+1.72%) |
Jan 31, 2011 | 51.21 | 52.11 | 51.01 | 52.05 | 616,176 | +1.08(+2.13%) |
Jan 28, 2011 | 52.24 | 52.24 | 50.73 | 50.96 | 623,688 | -1.13(-2.17%) |
Jan 27, 2011 | 52.25 | 52.39 | 51.37 | 52.10 | 307,799 | -0.25(-0.47%) |
Jan 26, 2011 | 51.98 | 52.54 | 51.59 | 52.34 | 603,693 | +0.61(+1.18%) |
Jan 25, 2011 | 51.98 | 52.20 | 51.27 | 51.73 | 405,418 | -0.53(-1.01%) |
Jan 24, 2011 | 52.12 | 52.65 | 51.87 | 52.26 | 548,930 | +0.19(+0.36%) |
Jan 21, 2011 | 52.42 | 52.75 | 51.63 | 52.07 | 405,100 | -0.09(-0.18%) |
Jan 20, 2011 | 52.05 | 52.57 | 51.75 | 52.16 | 800,327 | -0.09(-0.18%) |
Jan 19, 2011 | 52.38 | 52.93 | 52.19 | 52.26 | 690,798 | -0.25(-0.48%) |
Jan 18, 2011 | 51.86 | 52.51 | 51.81 | 52.51 | 399,306 | +0.50(+0.96%) |
Jan 14, 2011 | 51.66 | 52.30 | 51.53 | 52.01 | 331,839 | +0.17(+0.33%) |
Jan 13, 2011 | 51.91 | 51.91 | 51.54 | 51.84 | 660,157 | -0.05(-0.09%) |
Jan 12, 2011 | 52.35 | 52.49 | 51.73 | 51.89 | 586,190 | -0.08(-0.14%) |
Jan 11, 2011 | 51.59 | 52.74 | 51.02 | 51.96 | 705,332 | -0.75(-1.43%) |
Jan 10, 2011 | 54.54 | 54.54 | 49.11 | 52.72 | 1,901,470 | -3.51(-6.24%) |
Jan 07, 2011 | 56.55 | 57.13 | 55.40 | 56.22 | 408,557 | -0.24(-0.43%) |
Jan 06, 2011 | 55.04 | 56.55 | 54.90 | 56.47 | 524,407 | +1.53(+2.79%) |
Jan 05, 2011 | 54.98 | 55.38 | 54.78 | 54.94 | 318,925 | -0.21(-0.38%) |
Jan 04, 2011 | 55.87 | 55.90 | 54.95 | 55.14 | 471,141 | -0.70(-1.25%) |