Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 59.57 | 60.57 | 59.54 | 60.28 | 285,948 | +0.75(+1.26%) |
Mar 30, 2011 | 59.53 | 59.53 | 59.53 | 59.53 | 211,434 | +0.30(+0.50%) |
Mar 29, 2011 | 58.04 | 59.25 | 57.96 | 59.24 | 244,788 | +1.09(+1.87%) |
Mar 28, 2011 | 58.62 | 58.62 | 58.00 | 58.15 | 173,525 | -0.35(-0.61%) |
Mar 25, 2011 | 58.09 | 59.29 | 58.01 | 58.50 | 362,446 | +0.51(+0.88%) |
Mar 24, 2011 | 57.99 | 58.08 | 57.24 | 57.99 | 284,412 | +0.26(+0.45%) |
Mar 23, 2011 | 57.55 | 58.00 | 57.21 | 57.73 | 168,934 | -0.06(-0.10%) |
Mar 22, 2011 | 57.73 | 58.16 | 57.53 | 57.79 | 149,982 | +0.01(+0.02%) |
Mar 21, 2011 | 57.73 | 57.95 | 57.41 | 57.78 | 219,246 | +0.57(+0.99%) |
Mar 18, 2011 | 57.72 | 57.81 | 56.94 | 57.21 | 856,493 | +0.21(+0.36%) |
Mar 17, 2011 | 56.99 | 57.82 | 56.40 | 57.01 | 407,866 | +0.56(+0.99%) |
Mar 16, 2011 | 56.03 | 57.24 | 55.51 | 56.45 | 806,979 | +0.44(+0.79%) |
Mar 15, 2011 | 55.96 | 56.28 | 55.83 | 56.00 | 511,539 | -0.32(-0.57%) |
Mar 14, 2011 | 55.70 | 56.84 | 55.70 | 56.32 | 294,083 | +0.14(+0.24%) |
Mar 11, 2011 | 55.23 | 56.61 | 55.18 | 56.19 | 320,266 | +0.46(+0.82%) |
Mar 10, 2011 | 55.78 | 56.63 | 54.95 | 55.73 | 470,835 | -0.37(-0.65%) |
Mar 09, 2011 | 56.45 | 56.58 | 55.56 | 56.10 | 437,631 | -0.67(-1.18%) |
Mar 08, 2011 | 57.10 | 57.14 | 55.96 | 56.77 | 481,657 | -0.08(-0.14%) |
Mar 07, 2011 | 58.18 | 58.43 | 55.94 | 56.85 | 752,623 | -1.45(-2.49%) |
Mar 04, 2011 | 58.82 | 58.82 | 57.80 | 58.30 | 212,960 | -0.30(-0.51%) |
Mar 03, 2011 | 58.61 | 58.79 | 58.24 | 58.59 | 328,328 | +0.39(+0.68%) |
Mar 02, 2011 | 59.53 | 59.73 | 58.10 | 58.20 | 515,275 | -1.59(-2.65%) |
Mar 01, 2011 | 60.16 | 60.52 | 59.23 | 59.78 | 405,814 | -0.46(-0.76%) |
Feb 28, 2011 | 59.65 | 60.30 | 59.45 | 60.24 | 337,078 | +0.95(+1.60%) |
Feb 25, 2011 | 58.28 | 59.31 | 57.75 | 59.29 | 243,212 | +1.37(+2.36%) |
Feb 24, 2011 | 58.34 | 59.61 | 56.89 | 57.93 | 483,361 | -0.48(-0.82%) |
Feb 23, 2011 | 59.17 | 59.60 | 56.99 | 58.41 | 485,588 | -0.86(-1.45%) |
Feb 22, 2011 | 60.12 | 60.90 | 59.26 | 59.27 | 376,581 | -1.70(-2.79%) |
Feb 18, 2011 | 61.69 | 61.69 | 60.48 | 60.97 | 282,630 | -0.78(-1.27%) |
Feb 17, 2011 | 62.01 | 62.01 | 61.08 | 61.75 | 240,425 | +0.19(+0.30%) |
Feb 16, 2011 | 61.14 | 61.76 | 60.90 | 61.56 | 191,032 | +0.71(+1.17%) |
Feb 15, 2011 | 62.85 | 62.85 | 60.72 | 60.85 | 195,717 | -0.79(-1.28%) |
Feb 14, 2011 | 61.00 | 62.28 | 60.92 | 61.64 | 311,704 | +0.83(+1.37%) |
Feb 11, 2011 | 60.96 | 61.00 | 60.16 | 60.81 | 353,751 | -0.10(-0.16%) |
Feb 10, 2011 | 59.80 | 61.65 | 59.62 | 60.90 | 379,951 | +0.96(+1.59%) |
Feb 09, 2011 | 59.22 | 60.43 | 58.83 | 59.95 | 430,204 | -0.59(-0.97%) |
Feb 08, 2011 | 60.53 | 60.78 | 59.97 | 60.54 | 221,449 | +0.13(+0.22%) |
Feb 07, 2011 | 60.45 | 61.04 | 60.17 | 60.40 | 236,344 | +0.21(+0.34%) |
Feb 04, 2011 | 60.19 | 60.65 | 59.47 | 60.20 | 354,732 | +0.03(+0.05%) |
Feb 03, 2011 | 60.83 | 61.06 | 59.65 | 60.17 | 391,093 | -0.77(-1.26%) |
Feb 02, 2011 | 60.58 | 61.34 | 60.52 | 60.94 | 316,057 | +0.16(+0.26%) |
Feb 01, 2011 | 59.48 | 60.82 | 59.23 | 60.78 | 457,629 | +1.86(+3.16%) |
Jan 31, 2011 | 58.42 | 59.48 | 58.42 | 58.92 | 195,672 | +0.61(+1.04%) |
Jan 28, 2011 | 59.18 | 59.61 | 58.18 | 58.31 | 315,491 | -0.83(-1.40%) |
Jan 27, 2011 | 57.95 | 59.47 | 57.45 | 59.13 | 639,817 | +1.42(+2.46%) |
Jan 26, 2011 | 56.47 | 57.78 | 56.41 | 57.72 | 324,529 | +1.35(+2.39%) |
Jan 25, 2011 | 55.63 | 56.40 | 55.44 | 56.37 | 373,254 | +0.61(+1.09%) |
Jan 24, 2011 | 54.73 | 55.89 | 54.66 | 55.76 | 347,382 | +1.03(+1.87%) |
Jan 21, 2011 | 55.91 | 56.06 | 54.54 | 54.73 | 478,904 | -0.85(-1.53%) |
Jan 20, 2011 | 56.15 | 56.60 | 55.49 | 55.59 | 312,347 | -1.01(-1.79%) |
Jan 19, 2011 | 57.95 | 58.07 | 56.52 | 56.60 | 232,181 | -1.47(-2.53%) |
Jan 18, 2011 | 57.09 | 58.07 | 56.25 | 58.07 | 446,297 | +0.90(+1.58%) |
Jan 14, 2011 | 56.41 | 57.54 | 56.15 | 57.16 | 326,969 | -0.30(-0.52%) |
Jan 13, 2011 | 57.60 | 58.02 | 57.30 | 57.47 | 222,432 | -0.26(-0.46%) |
Jan 12, 2011 | 57.41 | 57.83 | 56.90 | 57.73 | 325,687 | +0.78(+1.36%) |
Jan 11, 2011 | 56.18 | 57.03 | 56.18 | 56.95 | 221,356 | +1.05(+1.88%) |
Jan 10, 2011 | 55.33 | 56.04 | 54.95 | 55.90 | 367,052 | -0.40(-0.71%) |
Jan 07, 2011 | 56.09 | 56.56 | 55.81 | 56.30 | 424,032 | +0.19(+0.33%) |
Jan 06, 2011 | 56.59 | 56.59 | 55.68 | 56.11 | 216,911 | -0.38(-0.68%) |
Jan 05, 2011 | 56.40 | 56.74 | 55.66 | 56.50 | 355,184 | +0.08(+0.15%) |
Jan 04, 2011 | 57.70 | 57.70 | 55.60 | 56.41 | 492,089 | -1.42(-2.45%) |