Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 55.84 | 56.62 | 55.84 | 56.39 | 14,056 | +0.28(+0.51%) |
Mar 30, 2011 | 55.17 | 56.11 | 55.17 | 56.10 | 13,406 | +0.85(+1.53%) |
Mar 29, 2011 | 54.34 | 55.80 | 54.28 | 55.25 | 53,615 | +0.49(+0.90%) |
Mar 28, 2011 | 54.85 | 55.23 | 54.68 | 54.76 | 33,451 | +0.04(+0.07%) |
Mar 25, 2011 | 54.77 | 54.95 | 54.61 | 54.73 | 29,207 | -0.26(-0.47%) |
Mar 24, 2011 | 55.44 | 55.44 | 54.51 | 54.98 | 23,574 | +0.28(+0.51%) |
Mar 23, 2011 | 55.13 | 55.13 | 54.39 | 54.70 | 23,956 | -0.64(-1.16%) |
Mar 22, 2011 | 55.00 | 55.54 | 55.00 | 55.35 | 19,867 | +0.35(+0.63%) |
Mar 21, 2011 | 54.46 | 55.37 | 54.29 | 55.00 | 35,970 | +1.12(+2.08%) |
Mar 18, 2011 | 55.41 | 55.57 | 53.54 | 53.88 | 126,383 | -0.84(-1.54%) |
Mar 17, 2011 | 56.26 | 56.26 | 54.57 | 54.72 | 40,230 | -0.46(-0.84%) |
Mar 16, 2011 | 54.92 | 55.63 | 54.92 | 55.18 | 23,275 | -0.25(-0.45%) |
Mar 15, 2011 | 55.40 | 56.41 | 54.69 | 55.43 | 40,151 | +0.02(+0.04%) |
Mar 14, 2011 | 55.84 | 56.09 | 55.02 | 55.41 | 22,447 | -0.85(-1.52%) |
Mar 11, 2011 | 55.83 | 56.58 | 55.72 | 56.26 | 11,537 | +0.57(+1.02%) |
Mar 10, 2011 | 56.37 | 56.52 | 55.34 | 55.69 | 15,650 | -1.10(-1.94%) |
Mar 09, 2011 | 57.25 | 57.25 | 56.49 | 56.80 | 30,916 | -0.28(-0.50%) |
Mar 08, 2011 | 56.17 | 57.80 | 56.13 | 57.08 | 29,375 | +0.88(+1.56%) |
Mar 07, 2011 | 56.82 | 57.55 | 56.11 | 56.21 | 30,769 | -0.54(-0.95%) |
Mar 04, 2011 | 57.18 | 57.73 | 56.73 | 56.75 | 24,968 | -0.60(-1.04%) |
Mar 03, 2011 | 56.16 | 57.41 | 56.15 | 57.35 | 41,742 | +1.67(+3.01%) |
Mar 02, 2011 | 56.49 | 56.65 | 55.61 | 55.67 | 30,516 | -0.49(-0.87%) |
Mar 01, 2011 | 57.80 | 57.80 | 56.14 | 56.16 | 13,064 | -1.16(-2.02%) |
Feb 28, 2011 | 57.13 | 57.80 | 57.13 | 57.32 | 17,243 | +0.39(+0.68%) |
Feb 25, 2011 | 57.06 | 57.15 | 55.50 | 56.93 | 53,043 | +0.36(+0.64%) |
Feb 24, 2011 | 57.06 | 57.75 | 56.43 | 56.57 | 36,978 | -0.28(-0.48%) |
Feb 23, 2011 | 58.63 | 58.96 | 56.84 | 56.84 | 21,380 | -1.14(-1.96%) |
Feb 22, 2011 | 59.36 | 59.71 | 57.94 | 57.98 | 19,479 | -1.79(-3.00%) |
Feb 18, 2011 | 60.03 | 60.16 | 59.77 | 59.77 | 3,330 | -0.83(-1.36%) |
Feb 17, 2011 | 60.12 | 60.62 | 58.82 | 60.60 | 10,431 | +0.71(+1.19%) |
Feb 16, 2011 | 59.41 | 60.46 | 58.61 | 59.88 | 15,034 | +0.54(+0.92%) |
Feb 15, 2011 | 59.32 | 59.78 | 58.92 | 59.34 | 20,355 | +0.18(+0.30%) |
Feb 14, 2011 | 58.99 | 59.33 | 58.56 | 59.16 | 31,022 | -0.04(-0.07%) |
Feb 11, 2011 | 58.83 | 59.51 | 58.71 | 59.21 | 13,544 | +0.42(+0.72%) |
Feb 10, 2011 | 58.88 | 59.35 | 58.76 | 58.78 | 6,611 | -0.17(-0.29%) |
Feb 09, 2011 | 59.67 | 59.87 | 58.65 | 58.95 | 35,920 | -0.73(-1.22%) |
Feb 08, 2011 | 58.58 | 59.87 | 58.58 | 59.68 | 9,654 | +0.26(+0.44%) |
Feb 07, 2011 | 58.66 | 59.86 | 58.11 | 59.42 | 14,445 | +0.73(+1.24%) |
Feb 04, 2011 | 59.02 | 59.15 | 57.90 | 58.69 | 18,518 | -0.02(-0.04%) |
Feb 03, 2011 | 59.14 | 59.14 | 57.79 | 58.71 | 9,953 | -0.17(-0.29%) |
Feb 02, 2011 | 59.44 | 59.44 | 57.24 | 58.88 | 11,405 | -0.78(-1.31%) |
Feb 01, 2011 | 59.05 | 59.66 | 58.70 | 59.66 | 17,741 | +0.86(+1.46%) |
Jan 31, 2011 | 59.79 | 60.04 | 58.21 | 58.80 | 15,712 | -0.63(-1.07%) |
Jan 28, 2011 | 61.82 | 61.85 | 59.41 | 59.44 | 20,528 | -2.09(-3.40%) |
Jan 27, 2011 | 61.85 | 62.27 | 60.33 | 61.53 | 18,822 | -0.20(-0.33%) |
Jan 26, 2011 | 61.84 | 62.94 | 61.08 | 61.74 | 38,512 | +0.36(+0.59%) |
Jan 25, 2011 | 60.36 | 61.38 | 60.09 | 61.38 | 26,648 | +0.71(+1.16%) |
Jan 24, 2011 | 60.04 | 61.48 | 59.38 | 60.67 | 30,743 | +0.65(+1.08%) |
Jan 21, 2011 | 61.13 | 61.30 | 59.60 | 60.02 | 28,721 | -0.80(-1.31%) |
Jan 20, 2011 | 60.92 | 61.50 | 60.09 | 60.82 | 17,447 | -0.18(-0.30%) |
Jan 19, 2011 | 61.10 | 61.59 | 60.00 | 61.00 | 44,739 | -0.08(-0.13%) |
Jan 18, 2011 | 60.14 | 61.41 | 60.14 | 61.08 | 27,631 | +0.71(+1.18%) |
Jan 14, 2011 | 60.33 | 60.77 | 59.93 | 60.37 | 19,648 | -0.42(-0.68%) |
Jan 13, 2011 | 61.58 | 61.63 | 60.76 | 60.79 | 34,815 | -0.90(-1.46%) |
Jan 12, 2011 | 61.71 | 62.15 | 61.03 | 61.69 | 44,293 | +0.42(+0.68%) |
Jan 11, 2011 | 61.07 | 61.60 | 60.02 | 61.27 | 47,748 | +0.36(+0.59%) |
Jan 10, 2011 | 61.46 | 61.46 | 60.86 | 60.91 | 32,617 | -0.75(-1.22%) |
Jan 07, 2011 | 62.34 | 62.34 | 61.59 | 61.67 | 10,589 | -0.35(-0.56%) |
Jan 06, 2011 | 62.42 | 62.46 | 61.94 | 62.01 | 8,148 | -0.35(-0.57%) |
Jan 05, 2011 | 61.01 | 62.52 | 61.01 | 62.37 | 17,867 | +1.02(+1.67%) |
Jan 04, 2011 | 61.53 | 62.01 | 60.88 | 61.34 | 10,851 | -0.39(-0.63%) |