Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 53.57 | 53.59 | 53.48 | 53.53 | 1,576,515 | -0.01(-0.02%) |
Mar 30, 2011 | 53.48 | 53.58 | 53.42 | 53.54 | 2,107,787 | +0.13(+0.25%) |
Mar 29, 2011 | 53.36 | 53.48 | 53.32 | 53.41 | 2,281,695 | +0.03(+0.05%) |
Mar 28, 2011 | 53.46 | 53.46 | 53.33 | 53.38 | 1,814,115 | +0.00(+0.00%) |
Mar 25, 2011 | 53.48 | 53.48 | 53.37 | 53.38 | 1,411,580 | -0.03(-0.05%) |
Mar 24, 2011 | 53.46 | 53.49 | 53.32 | 53.41 | 2,044,294 | +0.04(+0.07%) |
Mar 23, 2011 | 53.38 | 53.42 | 53.29 | 53.37 | 1,526,354 | -0.09(-0.17%) |
Mar 22, 2011 | 53.40 | 53.46 | 53.29 | 53.46 | 5,124,877 | +0.01(+0.02%) |
Mar 21, 2011 | 53.42 | 53.48 | 53.36 | 53.45 | 1,921,649 | +0.29(+0.55%) |
Mar 18, 2011 | 53.15 | 53.29 | 53.09 | 53.16 | 2,111,573 | +0.28(+0.52%) |
Mar 17, 2011 | 52.68 | 52.96 | 52.60 | 52.88 | 2,104,574 | +0.57(+1.09%) |
Mar 16, 2011 | 52.78 | 52.87 | 52.30 | 52.31 | 5,711,972 | -0.37(-0.70%) |
Mar 15, 2011 | 52.81 | 53.04 | 52.68 | 52.68 | 4,165,378 | -0.36(-0.67%) |
Mar 14, 2011 | 53.11 | 53.25 | 53.01 | 53.04 | 4,071,658 | -0.19(-0.35%) |
Mar 11, 2011 | 53.18 | 53.25 | 53.09 | 53.22 | 1,982,425 | +0.07(+0.13%) |
Mar 10, 2011 | 53.38 | 53.41 | 53.15 | 53.16 | 2,436,645 | -0.21(-0.40%) |
Mar 09, 2011 | 53.58 | 53.58 | 53.37 | 53.37 | 2,560,050 | -0.18(-0.34%) |
Mar 08, 2011 | 53.59 | 53.63 | 53.49 | 53.55 | 1,191,533 | -0.06(-0.10%) |
Mar 07, 2011 | 53.53 | 53.61 | 53.48 | 53.61 | 1,613,195 | +0.11(+0.20%) |
Mar 04, 2011 | 53.67 | 53.69 | 53.49 | 53.50 | 2,012,563 | -0.18(-0.34%) |
Mar 03, 2011 | 53.54 | 53.69 | 53.50 | 53.69 | 2,046,494 | +0.26(+0.49%) |
Mar 02, 2011 | 53.44 | 53.52 | 53.32 | 53.42 | 1,243,596 | +0.13(+0.25%) |
Mar 01, 2011 | 53.55 | 53.58 | 53.28 | 53.29 | 2,307,663 | -0.26(-0.48%) |
Feb 28, 2011 | 53.39 | 53.55 | 53.32 | 53.55 | 2,173,988 | +0.21(+0.39%) |
Feb 25, 2011 | 53.25 | 53.36 | 53.18 | 53.34 | 3,597,022 | +0.23(+0.43%) |
Feb 24, 2011 | 53.17 | 53.23 | 53.08 | 53.11 | 1,876,331 | -0.00(-0.00%) |
Feb 23, 2011 | 53.15 | 53.26 | 52.96 | 53.11 | 2,273,022 | +0.05(+0.10%) |
Feb 22, 2011 | 53.35 | 53.39 | 53.05 | 53.06 | 2,467,255 | -0.41(-0.76%) |
Feb 18, 2011 | 53.39 | 53.47 | 53.36 | 53.47 | 972,016 | +0.18(+0.34%) |
Feb 17, 2011 | 53.27 | 53.36 | 53.27 | 53.29 | 1,517,397 | +0.01(+0.01%) |
Feb 16, 2011 | 53.27 | 53.35 | 53.23 | 53.28 | 1,513,312 | +0.09(+0.16%) |
Feb 15, 2011 | 53.15 | 53.27 | 53.15 | 53.19 | 1,129,321 | -0.05(-0.10%) |
Feb 14, 2011 | 53.19 | 53.27 | 53.17 | 53.25 | 1,133,201 | +0.09(+0.17%) |
Feb 11, 2011 | 53.05 | 53.15 | 52.97 | 53.15 | 1,797,556 | +0.12(+0.22%) |
Feb 10, 2011 | 52.96 | 53.15 | 52.94 | 53.04 | 1,579,522 | +0.07(+0.12%) |
Feb 09, 2011 | 53.30 | 53.31 | 52.96 | 52.97 | 3,276,383 | -0.33(-0.62%) |
Feb 08, 2011 | 53.35 | 53.40 | 53.22 | 53.30 | 4,821,546 | -0.11(-0.20%) |
Feb 07, 2011 | 53.26 | 53.40 | 53.18 | 53.40 | 3,834,101 | +0.17(+0.32%) |
Feb 04, 2011 | 53.05 | 53.25 | 53.00 | 53.23 | 2,886,848 | +0.20(+0.37%) |
Feb 03, 2011 | 52.93 | 53.04 | 52.87 | 53.04 | 2,588,364 | +0.09(+0.17%) |
Feb 02, 2011 | 53.01 | 53.04 | 52.94 | 52.94 | 1,593,206 | -0.01(-0.02%) |
Feb 01, 2011 | 52.90 | 53.00 | 52.87 | 52.96 | 1,562,785 | +0.12(+0.23%) |
Jan 31, 2011 | 52.64 | 52.85 | 52.61 | 52.84 | 2,574,963 | +0.34(+0.65%) |
Jan 28, 2011 | 52.82 | 52.84 | 52.50 | 52.50 | 3,063,991 | -0.29(-0.54%) |
Jan 27, 2011 | 52.84 | 52.84 | 52.69 | 52.78 | 1,418,371 | +0.03(+0.05%) |
Jan 26, 2011 | 52.69 | 52.80 | 52.65 | 52.76 | 2,477,443 | +0.16(+0.30%) |
Jan 25, 2011 | 52.60 | 52.69 | 52.51 | 52.60 | 2,209,947 | +0.00(+0.00%) |
Jan 24, 2011 | 52.52 | 52.64 | 52.52 | 52.60 | 1,207,514 | +0.12(+0.22%) |
Jan 21, 2011 | 52.44 | 52.55 | 52.41 | 52.48 | 2,117,837 | +0.09(+0.17%) |
Jan 20, 2011 | 52.39 | 52.41 | 52.20 | 52.39 | 1,936,815 | +0.01(+0.03%) |
Jan 19, 2011 | 52.43 | 52.47 | 52.30 | 52.38 | 2,646,737 | -0.08(-0.15%) |
Jan 18, 2011 | 52.46 | 52.51 | 52.37 | 52.46 | 1,299,816 | +0.03(+0.05%) |
Jan 14, 2011 | 52.33 | 52.43 | 52.26 | 52.43 | 1,339,665 | +0.17(+0.32%) |
Jan 13, 2011 | 52.30 | 52.37 | 52.26 | 52.26 | 1,326,367 | -0.05(-0.10%) |
Jan 12, 2011 | 52.39 | 52.39 | 52.25 | 52.31 | 1,951,864 | +0.01(+0.03%) |
Jan 11, 2011 | 52.26 | 52.31 | 52.20 | 52.30 | 1,719,654 | +0.16(+0.30%) |
Jan 10, 2011 | 52.16 | 52.20 | 52.05 | 52.14 | 1,683,252 | -0.05(-0.10%) |
Jan 07, 2011 | 52.38 | 52.43 | 52.13 | 52.20 | 1,709,598 | -0.26(-0.50%) |
Jan 06, 2011 | 52.46 | 52.46 | 52.25 | 52.46 | 2,705,641 | +0.03(+0.05%) |
Jan 05, 2011 | 52.13 | 52.43 | 52.11 | 52.43 | 4,295,617 | +0.25(+0.48%) |
Jan 04, 2011 | 52.14 | 52.22 | 52.00 | 52.18 | 2,760,465 | +0.16(+0.30%) |