Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 54.11 | 54.85 | 54.08 | 54.75 | 5,474,868 | +0.60(+1.11%) |
Mar 30, 2011 | 54.15 | 54.15 | 54.15 | 54.15 | 6,091,767 | -0.22(-0.40%) |
Mar 29, 2011 | 54.03 | 54.40 | 53.81 | 54.36 | 3,794,978 | +0.42(+0.78%) |
Mar 28, 2011 | 54.12 | 54.35 | 53.94 | 53.94 | 4,123,496 | -0.09(-0.16%) |
Mar 25, 2011 | 54.38 | 54.43 | 53.95 | 54.03 | 4,697,273 | -0.18(-0.33%) |
Mar 24, 2011 | 54.23 | 54.45 | 53.81 | 54.21 | 4,434,950 | +0.26(+0.48%) |
Mar 23, 2011 | 53.06 | 54.26 | 53.05 | 53.95 | 6,794,091 | +0.84(+1.59%) |
Mar 22, 2011 | 53.26 | 53.57 | 52.94 | 53.11 | 3,530,507 | -0.15(-0.27%) |
Mar 21, 2011 | 53.69 | 53.76 | 53.21 | 53.26 | 6,108,431 | +1.15(+2.21%) |
Mar 18, 2011 | 52.54 | 52.76 | 51.84 | 52.10 | 8,246,326 | +0.17(+0.33%) |
Mar 17, 2011 | 51.88 | 52.10 | 51.56 | 51.93 | 6,118,304 | +0.67(+1.30%) |
Mar 16, 2011 | 52.15 | 52.26 | 50.89 | 51.27 | 10,916,107 | -1.14(-2.18%) |
Mar 15, 2011 | 51.82 | 52.75 | 51.69 | 52.41 | 9,011,313 | -0.89(-1.67%) |
Mar 14, 2011 | 53.41 | 53.41 | 52.64 | 53.30 | 6,063,340 | -0.35(-0.64%) |
Mar 11, 2011 | 52.53 | 53.90 | 52.53 | 53.64 | 6,000,474 | +0.94(+1.78%) |
Mar 10, 2011 | 54.06 | 54.06 | 52.70 | 52.71 | 8,707,438 | -1.85(-3.39%) |
Mar 09, 2011 | 54.76 | 54.89 | 54.21 | 54.56 | 3,617,714 | -0.34(-0.62%) |
Mar 08, 2011 | 54.09 | 55.14 | 54.05 | 54.90 | 6,189,431 | +0.79(+1.46%) |
Mar 07, 2011 | 54.21 | 54.78 | 53.88 | 54.11 | 6,475,998 | +0.12(+0.23%) |
Mar 04, 2011 | 54.29 | 54.63 | 53.49 | 53.98 | 4,735,060 | -0.36(-0.67%) |
Mar 03, 2011 | 53.78 | 54.69 | 53.78 | 54.35 | 5,227,833 | +0.87(+1.63%) |
Mar 02, 2011 | 52.84 | 53.99 | 52.84 | 53.47 | 4,797,867 | +0.50(+0.95%) |
Mar 01, 2011 | 53.98 | 54.08 | 52.96 | 52.97 | 6,844,689 | -1.04(-1.92%) |
Feb 28, 2011 | 53.81 | 54.25 | 53.35 | 54.01 | 8,192,557 | +1.16(+2.19%) |
Feb 25, 2011 | 52.56 | 53.09 | 52.52 | 52.85 | 4,883,232 | +0.13(+0.24%) |
Feb 24, 2011 | 52.95 | 53.13 | 52.27 | 52.72 | 6,824,210 | -0.13(-0.25%) |
Feb 23, 2011 | 54.21 | 54.21 | 52.63 | 52.85 | 9,155,673 | -1.02(-1.89%) |
Feb 22, 2011 | 54.30 | 54.84 | 53.77 | 53.87 | 8,593,807 | -0.56(-1.03%) |
Feb 18, 2011 | 54.30 | 54.44 | 53.90 | 54.43 | 5,866,340 | +0.13(+0.25%) |
Feb 17, 2011 | 53.95 | 54.43 | 53.88 | 54.30 | 5,352,221 | +0.23(+0.43%) |
Feb 16, 2011 | 53.56 | 54.43 | 53.55 | 54.07 | 6,671,149 | +0.46(+0.86%) |
Feb 15, 2011 | 53.32 | 53.68 | 53.02 | 53.60 | 5,100,633 | +0.06(+0.11%) |
Feb 14, 2011 | 53.44 | 53.78 | 53.44 | 53.55 | 5,867,928 | +0.06(+0.11%) |
Feb 11, 2011 | 52.64 | 53.57 | 52.47 | 53.49 | 5,852,622 | +0.71(+1.34%) |
Feb 10, 2011 | 52.58 | 52.83 | 52.41 | 52.78 | 4,784,162 | -0.11(-0.21%) |
Feb 09, 2011 | 52.13 | 52.93 | 52.23 | 52.89 | 8,215,126 | +0.76(+1.46%) |
Feb 08, 2011 | 51.84 | 52.15 | 51.73 | 52.13 | 4,648,694 | +0.40(+0.77%) |
Feb 07, 2011 | 51.37 | 52.00 | 51.16 | 51.73 | 4,499,586 | +0.29(+0.57%) |
Feb 04, 2011 | 51.23 | 51.50 | 51.07 | 51.44 | 3,387,751 | +0.22(+0.43%) |
Feb 03, 2011 | 51.17 | 51.43 | 51.01 | 51.22 | 3,401,954 | +0.09(+0.18%) |
Feb 02, 2011 | 51.09 | 51.53 | 51.09 | 51.13 | 4,964,447 | -0.02(-0.05%) |
Feb 01, 2011 | 51.28 | 51.45 | 50.95 | 51.15 | 6,856,983 | -0.08(-0.15%) |
Jan 31, 2011 | 51.23 | 51.38 | 50.87 | 51.23 | 7,065,177 | +0.28(+0.55%) |
Jan 28, 2011 | 52.11 | 52.26 | 50.84 | 50.95 | 8,457,042 | -1.02(-1.96%) |
Jan 27, 2011 | 51.97 | 52.61 | 51.87 | 51.97 | 5,633,537 | -0.22(-0.42%) |
Jan 26, 2011 | 51.61 | 52.27 | 51.52 | 52.19 | 7,033,188 | +0.62(+1.21%) |
Jan 25, 2011 | 52.09 | 52.15 | 50.81 | 51.56 | 12,839,461 | -1.06(-2.02%) |
Jan 24, 2011 | 51.98 | 52.73 | 51.89 | 52.62 | 10,846,309 | +0.60(+1.15%) |
Jan 21, 2011 | 51.66 | 52.08 | 51.49 | 52.02 | 6,713,136 | +0.73(+1.42%) |
Jan 20, 2011 | 51.19 | 51.49 | 50.84 | 51.30 | 3,720,954 | +0.05(+0.09%) |
Jan 19, 2011 | 51.42 | 51.70 | 51.07 | 51.25 | 3,951,293 | -0.10(-0.20%) |
Jan 18, 2011 | 51.18 | 51.56 | 51.10 | 51.35 | 3,988,146 | +0.02(+0.05%) |
Jan 14, 2011 | 51.12 | 51.34 | 50.95 | 51.33 | 3,594,332 | +0.03(+0.07%) |
Jan 13, 2011 | 51.55 | 51.78 | 51.13 | 51.30 | 4,036,589 | -0.36(-0.70%) |
Jan 12, 2011 | 51.28 | 51.72 | 51.23 | 51.66 | 4,690,431 | +0.54(+1.05%) |
Jan 11, 2011 | 50.88 | 51.47 | 50.88 | 51.12 | 5,193,324 | +0.34(+0.68%) |
Jan 10, 2011 | 49.94 | 50.88 | 49.94 | 50.78 | 5,964,502 | +0.54(+1.07%) |
Jan 07, 2011 | 50.43 | 50.87 | 50.08 | 50.24 | 5,759,023 | +0.02(+0.04%) |
Jan 06, 2011 | 50.61 | 50.80 | 49.89 | 50.22 | 5,926,379 | -0.28(-0.54%) |
Jan 05, 2011 | 50.28 | 51.21 | 50.18 | 50.50 | 7,005,195 | +0.00(+0.00%) |
Jan 04, 2011 | 50.69 | 50.85 | 50.27 | 50.50 | 4,538,018 | -0.07(-0.14%) |