Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 57.84 | 57.97 | 57.48 | 57.48 | 362,814 | -0.51(-0.88%) |
Mar 30, 2011 | 57.99 | 57.99 | 57.99 | 57.99 | 468,079 | +0.76(+1.33%) |
Mar 29, 2011 | 57.16 | 57.23 | 56.94 | 57.23 | 633,984 | +0.13(+0.23%) |
Mar 28, 2011 | 56.76 | 57.20 | 56.76 | 57.10 | 586,464 | +0.33(+0.58%) |
Mar 25, 2011 | 56.62 | 56.95 | 56.62 | 56.77 | 956,640 | -0.25(-0.44%) |
Mar 24, 2011 | 56.72 | 57.32 | 56.70 | 57.02 | 616,514 | +0.11(+0.19%) |
Mar 23, 2011 | 56.55 | 57.00 | 56.20 | 56.91 | 902,678 | +1.05(+1.88%) |
Mar 22, 2011 | 55.80 | 55.88 | 55.53 | 55.86 | 392,283 | -0.46(-0.82%) |
Mar 21, 2011 | 56.18 | 56.48 | 56.10 | 56.32 | 339,399 | +1.31(+2.38%) |
Mar 18, 2011 | 55.27 | 55.36 | 54.88 | 55.01 | 315,630 | -0.32(-0.58%) |
Mar 17, 2011 | 55.20 | 55.38 | 54.71 | 55.33 | 426,117 | +1.67(+3.11%) |
Mar 16, 2011 | 53.98 | 54.05 | 53.25 | 53.66 | 853,815 | -0.20(-0.37%) |
Mar 15, 2011 | 53.64 | 54.10 | 53.41 | 53.86 | 796,668 | -1.57(-2.83%) |
Mar 14, 2011 | 55.45 | 55.60 | 55.23 | 55.43 | 316,307 | -0.11(-0.20%) |
Mar 11, 2011 | 55.35 | 55.74 | 55.35 | 55.54 | 502,245 | +0.33(+0.60%) |
Mar 10, 2011 | 55.44 | 55.59 | 55.15 | 55.21 | 529,747 | -0.46(-0.83%) |
Mar 09, 2011 | 55.94 | 56.03 | 55.51 | 55.67 | 304,316 | +0.16(+0.29%) |
Mar 08, 2011 | 55.72 | 55.92 | 55.47 | 55.51 | 255,928 | -0.35(-0.63%) |
Mar 07, 2011 | 56.15 | 56.30 | 55.70 | 55.86 | 566,483 | -0.12(-0.21%) |
Mar 04, 2011 | 56.51 | 56.68 | 55.80 | 55.98 | 663,682 | -0.86(-1.51%) |
Mar 03, 2011 | 56.51 | 56.90 | 56.20 | 56.84 | 605,974 | -0.11(-0.19%) |
Mar 02, 2011 | 56.64 | 57.14 | 56.64 | 56.95 | 479,154 | +0.49(+0.87%) |
Mar 01, 2011 | 56.82 | 56.88 | 56.36 | 56.46 | 691,399 | -0.16(-0.28%) |
Feb 28, 2011 | 56.82 | 56.82 | 56.47 | 56.62 | 343,608 | +0.22(+0.39%) |
Feb 25, 2011 | 56.47 | 56.48 | 56.18 | 56.40 | 273,763 | -0.38(-0.67%) |
Feb 24, 2011 | 56.62 | 56.90 | 56.50 | 56.78 | 324,417 | +0.07(+0.12%) |
Feb 23, 2011 | 56.39 | 56.85 | 56.30 | 56.71 | 727,459 | +1.06(+1.90%) |
Feb 22, 2011 | 55.82 | 56.05 | 55.60 | 55.65 | 543,827 | +0.26(+0.47%) |
Feb 18, 2011 | 54.98 | 55.44 | 54.80 | 55.39 | 573,373 | -0.34(-0.61%) |
Feb 17, 2011 | 55.60 | 55.78 | 55.40 | 55.73 | 837,046 | +1.01(+1.85%) |
Feb 16, 2011 | 54.10 | 54.89 | 54.00 | 54.72 | 294,956 | +0.41(+0.75%) |
Feb 15, 2011 | 53.92 | 54.31 | 53.86 | 54.31 | 980,891 | +0.91(+1.70%) |
Feb 14, 2011 | 53.23 | 53.40 | 53.10 | 53.40 | 930,628 | -0.04(-0.07%) |
Feb 11, 2011 | 52.84 | 53.45 | 52.76 | 53.44 | 757,537 | +0.29(+0.55%) |
Feb 10, 2011 | 53.10 | 53.22 | 52.85 | 53.15 | 984,230 | +0.28(+0.53%) |
Feb 09, 2011 | 52.99 | 53.14 | 52.70 | 52.87 | 2,295,402 | -0.56(-1.05%) |
Feb 08, 2011 | 53.89 | 53.89 | 53.23 | 53.43 | 679,427 | -0.57(-1.06%) |
Feb 07, 2011 | 54.10 | 54.27 | 53.94 | 54.00 | 470,165 | -0.45(-0.83%) |
Feb 04, 2011 | 54.18 | 54.50 | 53.79 | 54.45 | 422,170 | -0.55(-1.00%) |
Feb 03, 2011 | 54.77 | 55.04 | 54.43 | 55.00 | 383,520 | +0.00(+0.00%) |
Feb 02, 2011 | 55.22 | 55.33 | 54.80 | 55.00 | 712,284 | -0.20(-0.36%) |
Feb 01, 2011 | 55.14 | 55.35 | 54.83 | 55.20 | 699,893 | +0.98(+1.81%) |
Jan 31, 2011 | 54.37 | 54.62 | 54.02 | 54.22 | 334,317 | +0.05(+0.09%) |
Jan 28, 2011 | 54.85 | 55.08 | 54.10 | 54.17 | 1,038,475 | -0.30(-0.55%) |
Jan 27, 2011 | 54.26 | 54.90 | 54.15 | 54.47 | 989,459 | -0.86(-1.55%) |
Jan 26, 2011 | 55.30 | 55.45 | 55.07 | 55.33 | 450,282 | -0.67(-1.20%) |
Jan 25, 2011 | 55.72 | 56.05 | 55.55 | 56.00 | 422,729 | +0.03(+0.05%) |
Jan 24, 2011 | 55.15 | 56.06 | 55.02 | 55.97 | 574,455 | +1.08(+1.97%) |
Jan 21, 2011 | 54.99 | 55.06 | 54.63 | 54.89 | 395,608 | +0.63(+1.16%) |
Jan 20, 2011 | 54.43 | 54.45 | 53.97 | 54.26 | 999,796 | -0.67(-1.22%) |
Jan 19, 2011 | 55.16 | 55.27 | 54.86 | 54.93 | 1,110,370 | +0.49(+0.90%) |
Jan 18, 2011 | 54.53 | 54.84 | 54.29 | 54.44 | 1,788,357 | +0.65(+1.21%) |
Jan 14, 2011 | 53.57 | 54.05 | 53.49 | 53.79 | 645,862 | -0.03(-0.06%) |
Jan 13, 2011 | 54.45 | 54.50 | 53.76 | 53.82 | 830,210 | -1.71(-3.08%) |
Jan 12, 2011 | 55.54 | 55.55 | 55.14 | 55.53 | 439,790 | +0.24(+0.43%) |
Jan 11, 2011 | 55.58 | 55.70 | 55.05 | 55.29 | 525,451 | -0.06(-0.12%) |
Jan 10, 2011 | 55.25 | 55.38 | 54.92 | 55.35 | 431,746 | -0.27(-0.48%) |
Jan 07, 2011 | 55.72 | 55.90 | 55.41 | 55.62 | 394,507 | +0.12(+0.22%) |
Jan 06, 2011 | 55.91 | 55.99 | 55.37 | 55.50 | 991,834 | -0.70(-1.25%) |
Jan 05, 2011 | 56.11 | 56.50 | 55.72 | 56.20 | 812,898 | -1.47(-2.55%) |
Jan 04, 2011 | 58.14 | 58.15 | 56.64 | 57.67 | 1,713,756 | -1.64(-2.77%) |