Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 55.96 | 56.21 | 55.30 | 55.56 | 2,640,315 | -0.64(-1.14%) |
Mar 30, 2011 | 55.47 | 56.31 | 54.74 | 56.20 | 3,652,728 | +1.57(+2.87%) |
Mar 29, 2011 | 53.49 | 54.71 | 53.12 | 54.64 | 2,224,990 | +0.91(+1.70%) |
Mar 28, 2011 | 55.26 | 55.42 | 53.63 | 53.72 | 2,853,425 | -1.50(-2.71%) |
Mar 25, 2011 | 55.77 | 55.84 | 54.64 | 55.22 | 3,657,748 | -0.27(-0.48%) |
Mar 24, 2011 | 53.29 | 55.64 | 53.20 | 55.49 | 5,200,861 | +3.20(+6.11%) |
Mar 23, 2011 | 52.26 | 52.56 | 51.49 | 52.29 | 2,407,864 | -0.01(-0.01%) |
Mar 22, 2011 | 53.17 | 53.32 | 51.79 | 52.30 | 3,271,554 | +0.20(+0.39%) |
Mar 21, 2011 | 52.14 | 52.41 | 51.87 | 52.09 | 3,102,860 | +1.12(+2.19%) |
Mar 18, 2011 | 53.09 | 53.09 | 50.45 | 50.98 | 5,881,141 | -1.51(-2.87%) |
Mar 17, 2011 | 54.10 | 54.10 | 52.37 | 52.48 | 3,085,525 | -0.65(-1.23%) |
Mar 16, 2011 | 53.66 | 54.57 | 52.63 | 53.14 | 3,450,283 | -0.52(-0.98%) |
Mar 15, 2011 | 53.70 | 54.83 | 53.44 | 53.66 | 3,268,328 | -1.17(-2.14%) |
Mar 14, 2011 | 55.82 | 56.61 | 54.38 | 54.83 | 3,773,417 | -1.74(-3.07%) |
Mar 11, 2011 | 55.64 | 56.81 | 55.54 | 56.57 | 1,564,908 | +0.50(+0.90%) |
Mar 10, 2011 | 56.49 | 56.58 | 54.81 | 56.07 | 3,183,605 | -1.38(-2.40%) |
Mar 09, 2011 | 56.07 | 57.96 | 55.95 | 57.44 | 2,853,353 | +1.14(+2.02%) |
Mar 08, 2011 | 56.08 | 56.88 | 55.79 | 56.31 | 2,233,201 | +0.22(+0.40%) |
Mar 07, 2011 | 58.06 | 58.66 | 55.71 | 56.08 | 3,295,064 | -1.98(-3.40%) |
Mar 04, 2011 | 58.16 | 58.46 | 57.24 | 58.06 | 2,252,953 | +0.00(+0.00%) |
Mar 03, 2011 | 57.46 | 58.30 | 57.36 | 58.06 | 2,525,776 | +1.28(+2.26%) |
Mar 02, 2011 | 55.56 | 57.44 | 55.42 | 56.78 | 2,840,125 | +1.12(+2.02%) |
Mar 01, 2011 | 57.08 | 57.15 | 55.28 | 55.65 | 3,434,443 | -1.35(-2.37%) |
Feb 28, 2011 | 58.76 | 58.80 | 56.56 | 57.00 | 3,453,604 | -1.32(-2.27%) |
Feb 25, 2011 | 58.68 | 59.49 | 57.83 | 58.32 | 2,403,235 | +0.66(+1.15%) |
Feb 24, 2011 | 56.13 | 58.53 | 55.93 | 57.66 | 2,338,762 | +1.29(+2.30%) |
Feb 23, 2011 | 57.40 | 57.57 | 55.43 | 56.37 | 4,468,503 | -1.23(-2.14%) |
Feb 22, 2011 | 59.88 | 59.88 | 57.40 | 57.60 | 3,530,977 | -2.87(-4.74%) |
Feb 18, 2011 | 61.29 | 61.43 | 60.27 | 60.47 | 2,253,663 | -0.76(-1.24%) |
Feb 17, 2011 | 61.60 | 62.01 | 61.08 | 61.23 | 2,424,536 | -0.62(-1.00%) |
Feb 16, 2011 | 60.94 | 61.85 | 59.81 | 61.85 | 3,532,350 | +1.29(+2.13%) |
Feb 15, 2011 | 61.82 | 62.47 | 60.17 | 60.56 | 2,792,807 | -1.36(-2.20%) |
Feb 14, 2011 | 60.72 | 62.01 | 60.69 | 61.92 | 2,148,278 | +1.23(+2.03%) |
Feb 11, 2011 | 60.95 | 61.66 | 60.58 | 60.69 | 2,076,764 | -0.50(-0.82%) |
Feb 10, 2011 | 59.73 | 61.36 | 59.62 | 61.19 | 2,340,881 | +0.82(+1.37%) |
Feb 09, 2011 | 59.81 | 60.88 | 59.49 | 60.37 | 2,441,880 | +0.40(+0.67%) |
Feb 08, 2011 | 59.75 | 60.22 | 59.61 | 59.96 | 3,995,145 | -0.45(-0.74%) |
Feb 07, 2011 | 60.60 | 61.70 | 60.37 | 60.41 | 2,347,369 | +0.11(+0.18%) |
Feb 04, 2011 | 60.46 | 60.65 | 59.55 | 60.31 | 1,757,008 | -0.02(-0.03%) |
Feb 03, 2011 | 60.53 | 61.08 | 59.37 | 60.33 | 1,856,766 | -0.20(-0.33%) |
Feb 02, 2011 | 59.14 | 61.02 | 58.92 | 60.52 | 2,753,344 | +1.44(+2.43%) |
Feb 01, 2011 | 58.55 | 59.63 | 58.44 | 59.09 | 2,620,337 | +0.81(+1.39%) |
Jan 31, 2011 | 58.85 | 58.85 | 57.68 | 58.27 | 2,031,555 | -0.18(-0.31%) |
Jan 28, 2011 | 59.42 | 60.21 | 57.32 | 58.46 | 3,217,602 | -0.37(-0.64%) |
Jan 27, 2011 | 58.62 | 59.93 | 58.42 | 58.83 | 3,544,901 | +0.53(+0.91%) |
Jan 26, 2011 | 57.53 | 58.74 | 57.49 | 58.30 | 3,142,218 | +0.87(+1.52%) |
Jan 25, 2011 | 57.24 | 58.17 | 55.96 | 57.43 | 13,737,997 | -2.35(-3.93%) |
Jan 24, 2011 | 61.82 | 61.89 | 59.66 | 59.78 | 9,096,601 | -2.00(-3.23%) |
Jan 21, 2011 | 61.38 | 62.06 | 60.67 | 61.78 | 4,409,152 | +0.92(+1.51%) |
Jan 20, 2011 | 60.56 | 61.19 | 58.54 | 60.86 | 5,341,789 | -2.42(-3.82%) |
Jan 19, 2011 | 65.73 | 66.17 | 62.98 | 63.28 | 3,393,604 | -2.68(-4.06%) |
Jan 18, 2011 | 65.88 | 66.51 | 65.44 | 65.95 | 1,672,299 | -0.14(-0.22%) |
Jan 14, 2011 | 65.29 | 66.30 | 65.19 | 66.10 | 2,867,726 | +1.02(+1.57%) |
Jan 13, 2011 | 65.01 | 65.42 | 64.39 | 65.08 | 2,988,324 | +0.23(+0.36%) |
Jan 12, 2011 | 65.59 | 65.59 | 64.59 | 64.84 | 1,968,175 | -0.36(-0.55%) |
Jan 11, 2011 | 65.55 | 65.76 | 64.46 | 65.20 | 1,830,753 | -0.01(-0.01%) |
Jan 10, 2011 | 63.81 | 65.42 | 63.81 | 65.21 | 2,151,031 | +0.62(+0.96%) |
Jan 07, 2011 | 64.39 | 65.03 | 63.15 | 64.59 | 3,106,643 | +0.17(+0.26%) |
Jan 06, 2011 | 64.39 | 64.80 | 63.55 | 64.42 | 1,937,296 | +0.09(+0.14%) |
Jan 05, 2011 | 62.96 | 65.01 | 62.79 | 64.33 | 2,727,978 | +0.84(+1.33%) |
Jan 04, 2011 | 63.67 | 63.90 | 61.70 | 63.49 | 2,587,692 | +0.14(+0.22%) |