Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.82 | 53.25 | 52.77 | 53.00 | 6,469,081 | +0.20(+0.37%) |
Mar 30, 2011 | 52.80 | 52.80 | 52.80 | 52.80 | 4,998,801 | +0.31(+0.58%) |
Mar 29, 2011 | 52.15 | 52.55 | 52.15 | 52.50 | 4,320,595 | +0.26(+0.49%) |
Mar 28, 2011 | 52.62 | 52.68 | 52.24 | 52.24 | 4,424,550 | -0.17(-0.33%) |
Mar 25, 2011 | 52.24 | 52.76 | 52.07 | 52.41 | 6,681,928 | +0.22(+0.43%) |
Mar 24, 2011 | 51.96 | 52.24 | 51.88 | 52.19 | 6,184,925 | +0.28(+0.54%) |
Mar 23, 2011 | 51.37 | 52.00 | 51.31 | 51.91 | 7,262,481 | +0.46(+0.89%) |
Mar 22, 2011 | 51.54 | 51.75 | 51.22 | 51.45 | 6,460,964 | +0.08(+0.15%) |
Mar 21, 2011 | 51.36 | 51.47 | 51.26 | 51.38 | 7,687,573 | +0.54(+1.05%) |
Mar 18, 2011 | 51.18 | 51.40 | 50.77 | 50.84 | 13,195,276 | -0.29(-0.56%) |
Mar 17, 2011 | 51.63 | 51.68 | 50.93 | 51.13 | 8,804,686 | +0.01(+0.03%) |
Mar 16, 2011 | 52.06 | 52.07 | 50.97 | 51.11 | 15,203,166 | -1.21(-2.32%) |
Mar 15, 2011 | 52.37 | 52.71 | 52.29 | 52.32 | 9,984,869 | -0.38(-0.73%) |
Mar 14, 2011 | 53.01 | 53.22 | 52.56 | 52.71 | 11,471,306 | -0.74(-1.38%) |
Mar 11, 2011 | 53.19 | 53.66 | 52.94 | 53.44 | 6,389,195 | +0.03(+0.07%) |
Mar 10, 2011 | 52.69 | 53.81 | 52.44 | 53.41 | 11,715,298 | +0.63(+1.19%) |
Mar 09, 2011 | 52.71 | 52.94 | 52.38 | 52.78 | 7,665,384 | +0.16(+0.30%) |
Mar 08, 2011 | 52.75 | 52.97 | 52.22 | 52.62 | 12,857,671 | -0.52(-0.97%) |
Mar 07, 2011 | 53.20 | 53.80 | 52.89 | 53.14 | 11,421,454 | +0.18(+0.34%) |
Mar 04, 2011 | 53.01 | 53.35 | 52.63 | 52.96 | 7,778,796 | -0.15(-0.28%) |
Mar 03, 2011 | 52.42 | 53.38 | 52.36 | 53.10 | 10,615,227 | +1.08(+2.08%) |
Mar 02, 2011 | 52.00 | 52.10 | 51.29 | 52.02 | 11,249,644 | -0.14(-0.27%) |
Mar 01, 2011 | 52.73 | 52.87 | 52.04 | 52.16 | 13,019,167 | -0.55(-1.04%) |
Feb 28, 2011 | 51.90 | 52.85 | 51.90 | 52.71 | 16,259,427 | +0.86(+1.67%) |
Feb 25, 2011 | 52.17 | 52.48 | 51.84 | 51.85 | 9,341,314 | -0.11(-0.21%) |
Feb 24, 2011 | 51.80 | 52.04 | 51.51 | 51.96 | 10,572,417 | +0.01(+0.03%) |
Feb 23, 2011 | 52.49 | 52.82 | 51.53 | 51.95 | 10,181,412 | -0.35(-0.67%) |
Feb 22, 2011 | 52.47 | 52.81 | 52.18 | 52.30 | 10,181,109 | -0.30(-0.56%) |
Feb 18, 2011 | 52.56 | 52.73 | 52.07 | 52.60 | 7,883,875 | +0.10(+0.20%) |
Feb 17, 2011 | 52.44 | 52.60 | 52.30 | 52.49 | 6,279,397 | -0.03(-0.05%) |
Feb 16, 2011 | 52.70 | 52.74 | 52.34 | 52.52 | 5,875,180 | -0.09(-0.17%) |
Feb 15, 2011 | 52.42 | 52.74 | 52.37 | 52.61 | 5,533,452 | -0.06(-0.12%) |
Feb 14, 2011 | 52.56 | 52.82 | 52.39 | 52.67 | 6,532,728 | +0.07(+0.13%) |
Feb 11, 2011 | 52.37 | 52.67 | 52.17 | 52.60 | 6,655,901 | +0.26(+0.50%) |
Feb 10, 2011 | 52.49 | 52.73 | 52.18 | 52.34 | 7,869,708 | -0.12(-0.22%) |
Feb 09, 2011 | 52.16 | 52.50 | 51.94 | 52.46 | 8,462,730 | +0.39(+0.76%) |
Feb 08, 2011 | 51.38 | 52.49 | 51.26 | 52.06 | 17,165,552 | +1.32(+2.60%) |
Feb 07, 2011 | 51.21 | 51.37 | 50.64 | 50.75 | 16,819,830 | -0.41(-0.81%) |
Feb 04, 2011 | 50.94 | 51.47 | 50.88 | 51.16 | 14,046,878 | -0.11(-0.22%) |
Feb 03, 2011 | 51.01 | 51.31 | 50.99 | 51.27 | 16,105,052 | +0.39(+0.77%) |
Feb 02, 2011 | 50.77 | 50.96 | 50.49 | 50.88 | 8,456,070 | +0.12(+0.23%) |
Feb 01, 2011 | 51.28 | 51.30 | 50.57 | 50.76 | 12,261,961 | -0.14(-0.27%) |
Jan 31, 2011 | 50.99 | 51.11 | 50.68 | 50.90 | 9,223,523 | +0.27(+0.53%) |
Jan 28, 2011 | 51.38 | 51.63 | 50.47 | 50.63 | 13,140,559 | -0.74(-1.44%) |
Jan 27, 2011 | 52.11 | 52.13 | 51.36 | 51.37 | 11,023,761 | -0.57(-1.09%) |
Jan 26, 2011 | 52.22 | 52.31 | 51.92 | 51.93 | 9,654,289 | -0.21(-0.41%) |
Jan 25, 2011 | 52.08 | 52.29 | 51.82 | 52.15 | 10,078,476 | +0.08(+0.16%) |
Jan 24, 2011 | 51.30 | 52.40 | 51.23 | 52.06 | 23,717,396 | +0.24(+0.47%) |
Jan 21, 2011 | 52.33 | 52.33 | 51.57 | 51.82 | 14,226,530 | -0.10(-0.20%) |
Jan 20, 2011 | 52.09 | 52.33 | 51.59 | 51.93 | 12,003,527 | -0.13(-0.25%) |
Jan 19, 2011 | 51.89 | 52.12 | 51.64 | 52.06 | 15,485,879 | +0.46(+0.90%) |
Jan 18, 2011 | 51.57 | 52.06 | 51.34 | 51.59 | 16,252,372 | +0.43(+0.84%) |
Jan 14, 2011 | 50.02 | 51.21 | 49.84 | 51.17 | 15,301,246 | +0.96(+1.91%) |
Jan 13, 2011 | 50.74 | 50.81 | 50.06 | 50.21 | 21,005,936 | -0.65(-1.28%) |
Jan 12, 2011 | 51.38 | 51.38 | 50.75 | 50.86 | 15,022,091 | -0.20(-0.39%) |
Jan 11, 2011 | 51.01 | 51.46 | 50.83 | 51.06 | 12,534,483 | +0.23(+0.46%) |
Jan 10, 2011 | 51.30 | 51.44 | 50.79 | 50.82 | 16,415,131 | -0.56(-1.09%) |
Jan 07, 2011 | 51.37 | 51.53 | 50.84 | 51.38 | 16,317,072 | +0.11(+0.22%) |
Jan 06, 2011 | 51.75 | 51.77 | 51.18 | 51.27 | 16,959,558 | -0.39(-0.76%) |
Jan 05, 2011 | 51.59 | 51.75 | 51.34 | 51.66 | 25,919,238 | +0.32(+0.63%) |
Jan 04, 2011 | 52.33 | 52.44 | 51.20 | 51.34 | 52,790,136 | -1.77(-3.33%) |