Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 57.25 | 57.48 | 57.15 | 57.43 | 50,004,240 | +0.08(+0.14%) |
Mar 30, 2011 | 57.35 | 57.43 | 57.08 | 57.35 | 44,902,816 | +0.27(+0.47%) |
Mar 29, 2011 | 56.40 | 57.08 | 56.23 | 57.08 | 47,909,412 | +0.55(+0.97%) |
Mar 28, 2011 | 57.09 | 57.10 | 56.50 | 56.53 | 37,766,764 | -0.31(-0.55%) |
Mar 25, 2011 | 56.89 | 57.22 | 56.73 | 56.84 | 74,133,872 | +0.14(+0.25%) |
Mar 24, 2011 | 56.12 | 56.82 | 55.82 | 56.70 | 69,293,040 | +0.99(+1.78%) |
Mar 23, 2011 | 55.19 | 55.87 | 54.82 | 55.71 | 60,315,544 | +0.31(+0.57%) |
Mar 22, 2011 | 55.57 | 55.61 | 55.28 | 55.40 | 36,162,012 | -0.10(-0.19%) |
Mar 21, 2011 | 55.58 | 55.78 | 54.50 | 55.50 | 57,382,260 | +1.05(+1.93%) |
Mar 18, 2011 | 55.20 | 55.22 | 54.41 | 54.45 | 94,887,136 | -0.20(-0.37%) |
Mar 17, 2011 | 55.01 | 55.24 | 54.13 | 54.65 | 94,286,968 | +0.50(+0.92%) |
Mar 16, 2011 | 55.03 | 55.34 | 53.77 | 54.15 | 176,160,736 | -1.34(-2.41%) |
Mar 15, 2011 | 54.64 | 55.82 | 54.47 | 55.49 | 100,966,320 | -0.80(-1.42%) |
Mar 14, 2011 | 56.18 | 56.59 | 55.86 | 56.29 | 73,560,288 | -0.20(-0.35%) |
Mar 11, 2011 | 55.83 | 56.66 | 55.82 | 56.49 | 81,679,376 | +0.35(+0.62%) |
Mar 10, 2011 | 56.39 | 56.52 | 55.91 | 56.14 | 102,886,624 | -0.89(-1.56%) |
Mar 09, 2011 | 57.21 | 57.27 | 56.72 | 57.03 | 84,714,592 | -0.39(-0.68%) |
Mar 08, 2011 | 57.10 | 57.68 | 56.77 | 57.42 | 62,338,920 | +0.23(+0.40%) |
Mar 07, 2011 | 58.21 | 58.26 | 56.67 | 57.19 | 98,410,088 | -0.78(-1.34%) |
Mar 04, 2011 | 58.25 | 58.26 | 57.59 | 57.97 | 62,328,324 | -0.30(-0.51%) |
Mar 03, 2011 | 57.68 | 58.37 | 57.67 | 58.27 | 64,159,400 | +1.12(+1.97%) |
Mar 02, 2011 | 56.82 | 57.51 | 56.79 | 57.14 | 61,494,600 | +0.30(+0.53%) |
Mar 01, 2011 | 57.99 | 58.02 | 56.70 | 56.84 | 91,934,744 | -0.93(-1.61%) |
Feb 28, 2011 | 57.87 | 58.05 | 57.43 | 57.77 | 51,372,628 | +0.12(+0.21%) |
Feb 25, 2011 | 57.16 | 57.72 | 57.12 | 57.65 | 54,088,880 | +0.80(+1.40%) |
Feb 24, 2011 | 56.70 | 57.03 | 56.14 | 56.85 | 98,682,192 | +0.29(+0.52%) |
Feb 23, 2011 | 57.00 | 57.23 | 56.13 | 56.56 | 97,723,128 | -0.47(-0.82%) |
Feb 22, 2011 | 58.00 | 58.13 | 56.94 | 57.03 | 92,449,312 | -1.70(-2.89%) |
Feb 18, 2011 | 58.88 | 58.97 | 58.51 | 58.73 | 44,341,724 | -0.13(-0.22%) |
Feb 17, 2011 | 58.60 | 58.98 | 58.55 | 58.86 | 38,338,104 | -0.02(-0.04%) |
Feb 16, 2011 | 58.64 | 59.04 | 58.63 | 58.88 | 52,989,576 | +0.38(+0.65%) |
Feb 15, 2011 | 58.44 | 58.57 | 58.23 | 58.50 | 39,656,112 | -0.08(-0.14%) |
Feb 14, 2011 | 58.43 | 58.66 | 58.38 | 58.58 | 48,496,516 | +0.14(+0.24%) |
Feb 11, 2011 | 57.87 | 58.48 | 57.77 | 58.44 | 47,853,472 | +0.42(+0.72%) |
Feb 10, 2011 | 57.61 | 58.10 | 57.49 | 58.02 | 70,115,912 | +0.09(+0.16%) |
Feb 09, 2011 | 57.94 | 58.12 | 57.75 | 57.93 | 62,436,252 | -0.09(-0.16%) |
Feb 08, 2011 | 57.65 | 58.07 | 57.56 | 58.02 | 38,049,836 | +0.38(+0.65%) |
Feb 07, 2011 | 57.49 | 57.97 | 57.40 | 57.65 | 45,608,992 | +0.27(+0.48%) |
Feb 04, 2011 | 57.05 | 57.42 | 56.90 | 57.38 | 47,647,712 | +0.32(+0.56%) |
Feb 03, 2011 | 56.85 | 57.14 | 56.40 | 57.06 | 45,314,280 | +0.10(+0.18%) |
Feb 02, 2011 | 56.92 | 57.17 | 56.84 | 56.95 | 48,648,916 | -0.09(-0.17%) |
Feb 01, 2011 | 56.42 | 57.18 | 56.36 | 57.05 | 76,862,648 | +1.05(+1.87%) |
Jan 31, 2011 | 55.81 | 56.16 | 55.39 | 56.00 | 70,464,104 | +0.27(+0.48%) |
Jan 28, 2011 | 57.16 | 57.22 | 55.47 | 55.73 | 123,326,912 | -1.45(-2.54%) |
Jan 27, 2011 | 57.01 | 57.35 | 56.92 | 57.18 | 53,643,020 | +0.35(+0.62%) |
Jan 26, 2011 | 56.63 | 56.98 | 56.45 | 56.83 | 60,477,084 | +0.30(+0.53%) |
Jan 25, 2011 | 56.18 | 56.55 | 56.05 | 56.53 | 55,279,196 | +0.08(+0.15%) |
Jan 24, 2011 | 55.79 | 56.46 | 55.68 | 56.45 | 64,084,160 | +0.77(+1.38%) |
Jan 21, 2011 | 56.39 | 56.49 | 55.65 | 55.68 | 59,673,280 | -0.43(-0.77%) |
Jan 20, 2011 | 56.30 | 56.35 | 55.68 | 56.11 | 92,325,920 | -0.40(-0.71%) |
Jan 19, 2011 | 57.24 | 57.26 | 56.32 | 56.51 | 67,683,360 | -0.65(-1.14%) |
Jan 18, 2011 | 56.52 | 57.23 | 56.49 | 57.16 | 65,649,980 | +0.16(+0.28%) |
Jan 14, 2011 | 56.59 | 57.02 | 56.46 | 57.00 | 43,867,400 | +0.42(+0.75%) |
Jan 13, 2011 | 56.59 | 56.73 | 56.41 | 56.58 | 47,364,448 | +0.02(+0.04%) |
Jan 12, 2011 | 56.42 | 56.56 | 56.20 | 56.55 | 51,933,900 | +0.40(+0.70%) |
Jan 11, 2011 | 56.29 | 56.36 | 55.95 | 56.16 | 56,651,540 | +0.08(+0.14%) |
Jan 10, 2011 | 55.72 | 56.18 | 55.58 | 56.08 | 55,500,888 | +0.21(+0.38%) |
Jan 07, 2011 | 56.02 | 56.05 | 55.32 | 55.87 | 72,261,624 | -0.05(-0.09%) |
Jan 06, 2011 | 55.79 | 55.96 | 55.68 | 55.92 | 46,097,500 | +0.18(+0.32%) |
Jan 05, 2011 | 55.11 | 55.76 | 55.07 | 55.74 | 43,750,736 | +0.48(+0.86%) |
Jan 04, 2011 | 55.53 | 55.55 | 54.92 | 55.27 | 43,829,784 | -0.05(-0.08%) |