Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.83 | 53.48 | 52.48 | 53.38 | 3,191,263 | +0.37(+0.70%) |
Mar 30, 2011 | 53.01 | 53.13 | 52.62 | 53.01 | 2,430,545 | +0.66(+1.27%) |
Mar 29, 2011 | 51.87 | 52.38 | 51.53 | 52.35 | 1,833,003 | +0.47(+0.90%) |
Mar 28, 2011 | 52.05 | 52.28 | 51.69 | 51.88 | 1,824,151 | -0.15(-0.28%) |
Mar 25, 2011 | 52.60 | 52.69 | 51.99 | 52.03 | 2,914,586 | -0.47(-0.90%) |
Mar 24, 2011 | 51.83 | 52.66 | 51.77 | 52.50 | 2,959,385 | +0.87(+1.68%) |
Mar 23, 2011 | 52.05 | 52.09 | 51.26 | 51.63 | 3,426,582 | -0.46(-0.88%) |
Mar 22, 2011 | 51.74 | 52.34 | 51.63 | 52.09 | 2,649,812 | +0.37(+0.72%) |
Mar 21, 2011 | 51.59 | 51.83 | 51.23 | 51.72 | 3,506,781 | +0.28(+0.54%) |
Mar 18, 2011 | 51.72 | 51.86 | 51.07 | 51.45 | 6,547,065 | +0.15(+0.28%) |
Mar 17, 2011 | 51.30 | 51.69 | 51.02 | 51.30 | 3,222,892 | +0.51(+1.00%) |
Mar 16, 2011 | 51.80 | 51.83 | 50.63 | 50.79 | 5,514,796 | -1.31(-2.52%) |
Mar 15, 2011 | 51.52 | 52.40 | 51.45 | 52.10 | 3,491,609 | -0.20(-0.39%) |
Mar 14, 2011 | 52.60 | 52.76 | 52.09 | 52.30 | 3,045,459 | -0.52(-0.98%) |
Mar 11, 2011 | 53.21 | 53.60 | 52.81 | 52.82 | 2,841,112 | -0.60(-1.13%) |
Mar 10, 2011 | 53.52 | 54.00 | 53.24 | 53.43 | 3,258,066 | -0.57(-1.05%) |
Mar 09, 2011 | 53.50 | 54.06 | 53.21 | 53.99 | 2,645,822 | +0.39(+0.73%) |
Mar 08, 2011 | 52.49 | 53.92 | 52.49 | 53.60 | 3,592,726 | +1.04(+1.98%) |
Mar 07, 2011 | 53.14 | 53.14 | 52.44 | 52.56 | 4,264,628 | -0.45(-0.85%) |
Mar 04, 2011 | 52.79 | 53.05 | 52.57 | 53.01 | 3,678,100 | +0.23(+0.44%) |
Mar 03, 2011 | 52.60 | 52.86 | 52.14 | 52.78 | 4,100,401 | +0.53(+1.02%) |
Mar 02, 2011 | 53.51 | 53.71 | 51.59 | 52.25 | 8,512,166 | -1.35(-2.53%) |
Mar 01, 2011 | 54.69 | 54.89 | 53.46 | 53.60 | 4,817,094 | -0.85(-1.56%) |
Feb 28, 2011 | 53.83 | 54.57 | 53.77 | 54.45 | 4,541,523 | +0.89(+1.66%) |
Feb 25, 2011 | 53.33 | 53.90 | 53.32 | 53.56 | 2,497,102 | +0.43(+0.81%) |
Feb 24, 2011 | 53.00 | 53.54 | 52.64 | 53.13 | 2,538,144 | +0.10(+0.19%) |
Feb 23, 2011 | 53.73 | 53.73 | 52.72 | 53.03 | 3,823,242 | -0.76(-1.42%) |
Feb 22, 2011 | 54.69 | 54.90 | 53.76 | 53.80 | 2,905,806 | -1.12(-2.04%) |
Feb 18, 2011 | 54.47 | 54.95 | 54.10 | 54.92 | 2,926,706 | +0.43(+0.79%) |
Feb 17, 2011 | 54.08 | 54.61 | 53.92 | 54.49 | 1,868,046 | -0.09(-0.16%) |
Feb 16, 2011 | 54.25 | 54.68 | 54.17 | 54.58 | 1,970,855 | +0.46(+0.85%) |
Feb 15, 2011 | 54.13 | 54.27 | 53.96 | 54.12 | 2,005,457 | -0.24(-0.44%) |
Feb 14, 2011 | 54.64 | 54.69 | 54.25 | 54.36 | 1,675,645 | -0.28(-0.51%) |
Feb 11, 2011 | 53.92 | 54.65 | 53.92 | 54.63 | 2,304,934 | +0.36(+0.66%) |
Feb 10, 2011 | 54.20 | 54.35 | 53.83 | 54.28 | 2,662,613 | -0.09(-0.16%) |
Feb 09, 2011 | 54.14 | 54.44 | 53.96 | 54.37 | 2,398,008 | +0.05(+0.10%) |
Feb 08, 2011 | 53.90 | 54.33 | 53.82 | 54.31 | 2,439,568 | +0.40(+0.74%) |
Feb 07, 2011 | 53.70 | 53.93 | 53.45 | 53.91 | 3,370,075 | +0.09(+0.16%) |
Feb 04, 2011 | 53.82 | 54.03 | 53.34 | 53.82 | 2,581,334 | +0.07(+0.14%) |
Feb 03, 2011 | 52.11 | 53.90 | 52.11 | 53.75 | 5,206,172 | +2.31(+4.49%) |
Feb 02, 2011 | 52.39 | 52.63 | 51.22 | 51.44 | 6,135,295 | -1.15(-2.18%) |
Feb 01, 2011 | 52.44 | 52.73 | 52.20 | 52.59 | 2,751,346 | +0.43(+0.82%) |
Jan 31, 2011 | 52.45 | 52.59 | 52.00 | 52.16 | 3,179,975 | -0.07(-0.13%) |
Jan 28, 2011 | 53.24 | 53.42 | 52.10 | 52.23 | 3,341,205 | -0.86(-1.63%) |
Jan 27, 2011 | 52.89 | 53.51 | 52.83 | 53.09 | 3,931,264 | +0.36(+0.69%) |
Jan 26, 2011 | 52.62 | 52.99 | 52.44 | 52.73 | 2,883,548 | +0.12(+0.22%) |
Jan 25, 2011 | 52.65 | 52.72 | 52.07 | 52.61 | 3,883,823 | -0.12(-0.22%) |
Jan 24, 2011 | 52.90 | 52.92 | 52.56 | 52.73 | 3,047,229 | -0.11(-0.21%) |
Jan 21, 2011 | 52.63 | 52.97 | 52.52 | 52.84 | 3,006,302 | +0.30(+0.57%) |
Jan 20, 2011 | 52.13 | 52.95 | 52.13 | 52.54 | 3,176,989 | +0.21(+0.40%) |
Jan 19, 2011 | 52.55 | 52.63 | 52.17 | 52.33 | 3,182,036 | -0.38(-0.73%) |
Jan 18, 2011 | 52.67 | 52.94 | 52.48 | 52.71 | 3,328,259 | +0.07(+0.12%) |
Jan 14, 2011 | 51.81 | 52.66 | 51.70 | 52.65 | 3,380,839 | +0.66(+1.27%) |
Jan 13, 2011 | 51.78 | 52.10 | 51.73 | 51.99 | 2,648,504 | +0.08(+0.15%) |
Jan 12, 2011 | 51.70 | 52.05 | 51.63 | 51.91 | 2,244,754 | +0.30(+0.59%) |
Jan 11, 2011 | 51.22 | 51.73 | 51.06 | 51.60 | 2,844,637 | +0.43(+0.84%) |
Jan 10, 2011 | 51.03 | 51.26 | 50.84 | 51.17 | 2,855,277 | -0.12(-0.24%) |
Jan 07, 2011 | 51.52 | 51.69 | 51.15 | 51.30 | 3,226,508 | +0.00(+0.00%) |
Jan 06, 2011 | 51.09 | 51.73 | 50.83 | 51.30 | 4,517,970 | -0.25(-0.48%) |
Jan 05, 2011 | 52.27 | 52.35 | 51.48 | 51.54 | 5,881,036 | -0.97(-1.85%) |
Jan 04, 2011 | 52.66 | 52.66 | 52.10 | 52.52 | 5,463,121 | -0.10(-0.19%) |