Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 55.61 | 56.07 | 55.47 | 55.97 | 95,038 | +0.38(+0.68%) |
Mar 30, 2011 | 55.59 | 55.59 | 55.59 | 55.59 | 59,098 | +0.56(+1.02%) |
Mar 29, 2011 | 54.73 | 55.33 | 54.57 | 55.03 | 47,147 | +0.27(+0.49%) |
Mar 28, 2011 | 55.19 | 55.41 | 54.73 | 54.76 | 73,464 | +0.00(+0.00%) |
Mar 25, 2011 | 54.85 | 55.56 | 54.49 | 54.76 | 90,230 | +0.07(+0.13%) |
Mar 24, 2011 | 54.98 | 54.98 | 54.14 | 54.69 | 109,519 | +0.21(+0.39%) |
Mar 23, 2011 | 54.77 | 54.77 | 53.79 | 54.48 | 80,155 | -0.22(-0.40%) |
Mar 22, 2011 | 55.00 | 55.00 | 54.60 | 54.70 | 45,178 | -0.27(-0.49%) |
Mar 21, 2011 | 55.01 | 55.14 | 54.65 | 54.97 | 88,621 | +1.30(+2.42%) |
Mar 18, 2011 | 53.63 | 54.09 | 53.46 | 53.67 | 146,970 | +0.59(+1.11%) |
Mar 17, 2011 | 53.54 | 53.54 | 53.01 | 53.08 | 60,696 | +0.04(+0.08%) |
Mar 16, 2011 | 53.90 | 53.90 | 53.00 | 53.04 | 122,205 | -0.53(-0.99%) |
Mar 15, 2011 | 53.43 | 53.89 | 53.43 | 53.57 | 87,560 | -0.74(-1.36%) |
Mar 14, 2011 | 54.45 | 54.45 | 53.63 | 54.31 | 83,623 | -0.26(-0.48%) |
Mar 11, 2011 | 54.57 | 54.78 | 54.12 | 54.57 | 84,798 | -0.19(-0.35%) |
Mar 10, 2011 | 55.80 | 55.80 | 54.68 | 54.76 | 100,589 | -1.71(-3.03%) |
Mar 09, 2011 | 56.53 | 56.79 | 56.38 | 56.47 | 56,378 | -0.09(-0.16%) |
Mar 08, 2011 | 55.90 | 57.06 | 55.90 | 56.56 | 69,734 | +0.33(+0.59%) |
Mar 07, 2011 | 56.65 | 56.96 | 56.05 | 56.23 | 89,995 | -0.16(-0.28%) |
Mar 04, 2011 | 56.89 | 56.89 | 55.71 | 56.39 | 131,541 | -0.63(-1.10%) |
Mar 03, 2011 | 56.06 | 57.29 | 56.04 | 57.02 | 94,734 | +1.31(+2.35%) |
Mar 02, 2011 | 55.03 | 55.79 | 54.82 | 55.71 | 112,909 | +0.92(+1.68%) |
Mar 01, 2011 | 55.17 | 55.71 | 54.73 | 54.79 | 115,393 | -0.07(-0.13%) |
Feb 28, 2011 | 54.50 | 55.46 | 54.44 | 54.86 | 103,167 | +0.44(+0.81%) |
Feb 25, 2011 | 53.27 | 54.55 | 53.20 | 54.42 | 120,479 | +1.15(+2.16%) |
Feb 24, 2011 | 53.07 | 53.42 | 52.88 | 53.27 | 111,006 | +0.03(+0.06%) |
Feb 23, 2011 | 53.75 | 54.09 | 53.20 | 53.24 | 103,167 | -0.55(-1.02%) |
Feb 22, 2011 | 53.50 | 54.39 | 53.50 | 53.79 | 86,260 | -0.39(-0.72%) |
Feb 18, 2011 | 54.09 | 54.37 | 53.77 | 54.18 | 95,867 | +0.35(+0.65%) |
Feb 17, 2011 | 53.67 | 53.99 | 53.53 | 53.83 | 120,370 | +0.10(+0.19%) |
Feb 16, 2011 | 53.56 | 53.80 | 53.39 | 53.73 | 56,680 | +0.35(+0.66%) |
Feb 15, 2011 | 53.48 | 53.83 | 53.36 | 53.38 | 99,661 | -0.15(-0.28%) |
Feb 14, 2011 | 53.35 | 53.67 | 53.23 | 53.53 | 42,742 | +0.09(+0.17%) |
Feb 11, 2011 | 53.12 | 53.48 | 52.89 | 53.44 | 57,564 | +0.34(+0.64%) |
Feb 10, 2011 | 52.73 | 53.30 | 52.73 | 53.10 | 51,921 | +0.09(+0.17%) |
Feb 09, 2011 | 53.13 | 53.19 | 52.46 | 53.01 | 74,940 | -0.34(-0.64%) |
Feb 08, 2011 | 53.36 | 53.55 | 53.10 | 53.35 | 71,420 | +0.01(+0.02%) |
Feb 07, 2011 | 53.02 | 53.59 | 53.02 | 53.34 | 47,917 | +0.27(+0.51%) |
Feb 04, 2011 | 53.05 | 53.09 | 52.81 | 53.07 | 81,333 | -0.01(-0.02%) |
Feb 03, 2011 | 52.97 | 53.32 | 52.66 | 53.08 | 90,659 | +0.01(+0.02%) |
Feb 02, 2011 | 53.00 | 53.45 | 52.83 | 53.07 | 101,247 | +0.05(+0.09%) |
Feb 01, 2011 | 52.39 | 53.18 | 52.18 | 53.02 | 64,782 | +0.78(+1.49%) |
Jan 31, 2011 | 52.50 | 52.61 | 51.95 | 52.24 | 98,832 | -0.05(-0.10%) |
Jan 28, 2011 | 53.26 | 53.29 | 52.13 | 52.29 | 116,901 | -0.99(-1.86%) |
Jan 27, 2011 | 53.73 | 53.79 | 53.23 | 53.28 | 98,004 | -0.53(-0.98%) |
Jan 26, 2011 | 53.55 | 53.96 | 53.17 | 53.81 | 71,286 | +0.49(+0.92%) |
Jan 25, 2011 | 52.71 | 53.34 | 52.58 | 53.32 | 79,662 | +0.33(+0.62%) |
Jan 24, 2011 | 52.48 | 53.12 | 52.48 | 52.99 | 49,694 | +0.44(+0.84%) |
Jan 21, 2011 | 53.00 | 53.00 | 52.32 | 52.55 | 96,139 | -0.29(-0.55%) |
Jan 20, 2011 | 53.04 | 53.44 | 52.76 | 52.84 | 58,636 | -0.37(-0.70%) |
Jan 19, 2011 | 53.61 | 53.93 | 53.18 | 53.21 | 103,326 | -0.53(-0.99%) |
Jan 18, 2011 | 53.38 | 53.81 | 53.13 | 53.74 | 59,506 | +0.08(+0.15%) |
Jan 14, 2011 | 53.15 | 53.71 | 53.15 | 53.66 | 82,849 | +0.41(+0.77%) |
Jan 13, 2011 | 53.03 | 53.34 | 52.93 | 53.25 | 70,011 | +0.13(+0.24%) |
Jan 12, 2011 | 53.38 | 53.63 | 52.85 | 53.12 | 76,050 | +0.18(+0.34%) |
Jan 11, 2011 | 53.11 | 53.11 | 52.65 | 52.94 | 64,434 | +0.00(+0.00%) |
Jan 10, 2011 | 52.50 | 53.16 | 52.12 | 52.94 | 106,919 | +0.29(+0.55%) |
Jan 07, 2011 | 52.64 | 52.90 | 51.89 | 52.65 | 71,748 | +0.15(+0.29%) |
Jan 06, 2011 | 52.84 | 52.84 | 52.17 | 52.50 | 88,457 | -0.24(-0.46%) |
Jan 05, 2011 | 52.73 | 52.91 | 52.31 | 52.74 | 92,682 | -0.10(-0.19%) |
Jan 04, 2011 | 53.47 | 53.71 | 52.26 | 52.84 | 83,655 | -0.71(-1.33%) |