Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.48 | 52.63 | 51.92 | 52.07 | 69,384 | -0.49(-0.94%) |
Mar 30, 2011 | 53.02 | 53.02 | 52.14 | 52.56 | 90,200 | +0.06(+0.12%) |
Mar 29, 2011 | 51.96 | 52.50 | 51.50 | 52.50 | 239,783 | +0.52(+1.00%) |
Mar 28, 2011 | 52.30 | 52.44 | 51.96 | 51.98 | 482,571 | +0.01(+0.02%) |
Mar 25, 2011 | 52.26 | 52.50 | 51.91 | 51.97 | 412,417 | -0.19(-0.35%) |
Mar 24, 2011 | 51.39 | 52.27 | 51.28 | 52.16 | 342,333 | +1.24(+2.44%) |
Mar 23, 2011 | 50.25 | 51.00 | 49.93 | 50.92 | 627,149 | +0.48(+0.96%) |
Mar 22, 2011 | 50.89 | 50.89 | 50.35 | 50.43 | 260,859 | -0.48(-0.95%) |
Mar 21, 2011 | 51.08 | 51.20 | 50.60 | 50.92 | 285,300 | +0.90(+1.80%) |
Mar 18, 2011 | 50.58 | 50.62 | 49.81 | 50.02 | 480,527 | +0.21(+0.42%) |
Mar 17, 2011 | 50.14 | 50.41 | 49.63 | 49.81 | 1,713,837 | +0.59(+1.20%) |
Mar 16, 2011 | 50.00 | 50.85 | 48.85 | 49.22 | 2,547,408 | -1.06(-2.10%) |
Mar 15, 2011 | 49.33 | 50.62 | 48.75 | 50.27 | 592,792 | -0.67(-1.31%) |
Mar 14, 2011 | 50.82 | 51.57 | 50.60 | 50.94 | 1,523,990 | -0.11(-0.22%) |
Mar 11, 2011 | 50.15 | 51.12 | 50.15 | 51.06 | 237,014 | +0.57(+1.13%) |
Mar 10, 2011 | 51.04 | 51.25 | 50.44 | 50.48 | 667,613 | -1.31(-2.53%) |
Mar 09, 2011 | 53.18 | 53.18 | 51.74 | 51.80 | 694,246 | -1.66(-3.10%) |
Mar 08, 2011 | 53.34 | 53.91 | 52.86 | 53.45 | 695,861 | +0.05(+0.10%) |
Mar 07, 2011 | 55.10 | 55.10 | 52.79 | 53.40 | 328,033 | -1.51(-2.74%) |
Mar 04, 2011 | 55.30 | 55.31 | 54.49 | 54.91 | 1,830,186 | -0.46(-0.83%) |
Mar 03, 2011 | 54.87 | 55.60 | 54.87 | 55.37 | 223,982 | +1.05(+1.93%) |
Mar 02, 2011 | 53.59 | 55.02 | 53.59 | 54.32 | 1,484,037 | +0.68(+1.26%) |
Mar 01, 2011 | 54.79 | 54.91 | 53.58 | 53.64 | 319,459 | -1.07(-1.95%) |
Feb 28, 2011 | 55.45 | 55.59 | 54.14 | 54.71 | 95,991 | -0.53(-0.96%) |
Feb 25, 2011 | 54.55 | 55.30 | 54.45 | 55.23 | 640,041 | +1.39(+2.59%) |
Feb 24, 2011 | 53.01 | 53.97 | 52.94 | 53.84 | 173,959 | +0.83(+1.56%) |
Feb 23, 2011 | 54.16 | 54.16 | 52.30 | 53.01 | 153,400 | -1.04(-1.92%) |
Feb 22, 2011 | 55.17 | 55.31 | 53.87 | 54.05 | 184,810 | -2.20(-3.92%) |
Feb 18, 2011 | 56.46 | 56.56 | 56.00 | 56.26 | 91,964 | -0.13(-0.23%) |
Feb 17, 2011 | 55.32 | 56.51 | 55.32 | 56.39 | 235,238 | +0.84(+1.51%) |
Feb 16, 2011 | 55.40 | 55.72 | 55.22 | 55.55 | 100,102 | +0.57(+1.04%) |
Feb 15, 2011 | 55.46 | 55.46 | 54.78 | 54.98 | 83,092 | -0.56(-1.02%) |
Feb 14, 2011 | 55.18 | 55.97 | 55.18 | 55.54 | 79,552 | +0.45(+0.82%) |
Feb 11, 2011 | 54.35 | 55.29 | 54.27 | 55.09 | 101,054 | +0.44(+0.81%) |
Feb 10, 2011 | 53.95 | 54.74 | 53.78 | 54.65 | 416,406 | +0.07(+0.13%) |
Feb 09, 2011 | 54.75 | 54.94 | 54.39 | 54.58 | 51,197 | -0.39(-0.71%) |
Feb 08, 2011 | 54.96 | 54.98 | 54.50 | 54.97 | 112,416 | +0.00(+0.00%) |
Feb 07, 2011 | 55.35 | 55.52 | 54.79 | 54.97 | 192,549 | -0.22(-0.40%) |
Feb 04, 2011 | 54.21 | 55.19 | 54.17 | 55.19 | 435,711 | +1.14(+2.10%) |
Feb 03, 2011 | 54.11 | 54.18 | 53.57 | 54.05 | 156,795 | +0.04(+0.08%) |
Feb 02, 2011 | 53.54 | 54.25 | 53.43 | 54.01 | 168,817 | +0.28(+0.52%) |
Feb 01, 2011 | 52.90 | 54.00 | 52.90 | 53.73 | 388,104 | +1.30(+2.49%) |
Jan 31, 2011 | 52.24 | 52.67 | 51.27 | 52.42 | 67,830 | +0.20(+0.39%) |
Jan 28, 2011 | 53.83 | 53.92 | 51.95 | 52.22 | 175,569 | -1.47(-2.74%) |
Jan 27, 2011 | 53.04 | 53.82 | 53.04 | 53.69 | 111,282 | +1.03(+1.96%) |
Jan 26, 2011 | 52.45 | 52.83 | 52.14 | 52.66 | 159,768 | +0.42(+0.81%) |
Jan 25, 2011 | 52.48 | 52.56 | 51.90 | 52.24 | 144,523 | -0.37(-0.70%) |
Jan 24, 2011 | 51.60 | 52.63 | 51.55 | 52.61 | 711,676 | +1.19(+2.31%) |
Jan 21, 2011 | 52.19 | 52.26 | 51.32 | 51.42 | 104,444 | -0.37(-0.71%) |
Jan 20, 2011 | 51.90 | 51.90 | 51.04 | 51.79 | 518,555 | -0.54(-1.03%) |
Jan 19, 2011 | 53.15 | 53.20 | 52.19 | 52.33 | 1,048,159 | -1.30(-2.42%) |
Jan 18, 2011 | 53.57 | 53.77 | 53.30 | 53.62 | 280,615 | -0.15(-0.28%) |
Jan 14, 2011 | 52.52 | 53.78 | 52.52 | 53.77 | 624,940 | +1.39(+2.66%) |
Jan 13, 2011 | 52.39 | 52.55 | 52.08 | 52.38 | 260,227 | +0.04(+0.07%) |
Jan 12, 2011 | 51.68 | 52.37 | 51.38 | 52.34 | 173,679 | +1.00(+1.96%) |
Jan 11, 2011 | 51.50 | 51.50 | 51.07 | 51.34 | 50,108 | +0.13(+0.26%) |
Jan 10, 2011 | 50.51 | 51.30 | 50.43 | 51.21 | 290,837 | +0.55(+1.08%) |
Jan 07, 2011 | 50.66 | 50.88 | 49.87 | 50.66 | 1,528,708 | +0.14(+0.28%) |
Jan 06, 2011 | 49.90 | 50.61 | 49.81 | 50.52 | 370,159 | +0.89(+1.79%) |
Jan 05, 2011 | 49.18 | 49.68 | 49.07 | 49.63 | 52,104 | +0.16(+0.32%) |
Jan 04, 2011 | 49.59 | 49.81 | 49.00 | 49.47 | 103,636 | +0.12(+0.25%) |