Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 56.24 | 57.05 | 56.24 | 56.55 | 69,549 | +0.30(+0.53%) |
Mar 30, 2011 | 56.07 | 56.48 | 55.71 | 56.25 | 20,297 | +0.38(+0.68%) |
Mar 29, 2011 | 55.24 | 56.69 | 54.71 | 55.87 | 30,405 | +0.50(+0.90%) |
Mar 28, 2011 | 56.02 | 56.16 | 55.11 | 55.37 | 30,049 | -0.36(-0.65%) |
Mar 25, 2011 | 55.94 | 56.51 | 55.16 | 55.73 | 69,598 | +0.15(+0.27%) |
Mar 24, 2011 | 55.09 | 55.90 | 54.53 | 55.58 | 65,287 | +0.55(+1.00%) |
Mar 23, 2011 | 54.89 | 55.33 | 54.41 | 55.03 | 26,647 | -0.07(-0.13%) |
Mar 22, 2011 | 55.48 | 55.75 | 54.86 | 55.10 | 39,721 | -0.38(-0.68%) |
Mar 21, 2011 | 55.39 | 55.91 | 54.19 | 55.48 | 42,869 | +0.62(+1.13%) |
Mar 18, 2011 | 54.25 | 54.92 | 54.25 | 54.86 | 71,542 | +0.91(+1.69%) |
Mar 17, 2011 | 54.85 | 54.93 | 53.95 | 53.95 | 80,147 | -0.06(-0.11%) |
Mar 16, 2011 | 54.28 | 54.84 | 53.78 | 54.01 | 105,350 | -0.51(-0.94%) |
Mar 15, 2011 | 53.25 | 54.94 | 52.60 | 54.52 | 80,586 | -0.50(-0.91%) |
Mar 14, 2011 | 55.57 | 56.47 | 54.64 | 55.02 | 73,025 | -1.22(-2.17%) |
Mar 11, 2011 | 58.89 | 58.96 | 55.37 | 56.24 | 150,514 | +1.74(+3.19%) |
Mar 10, 2011 | 54.27 | 54.70 | 53.98 | 54.50 | 65,173 | -0.56(-1.02%) |
Mar 09, 2011 | 54.53 | 55.69 | 54.16 | 55.06 | 70,025 | +0.51(+0.93%) |
Mar 08, 2011 | 53.88 | 54.88 | 53.68 | 54.55 | 85,084 | +0.89(+1.66%) |
Mar 07, 2011 | 54.52 | 54.52 | 52.94 | 53.66 | 48,067 | -0.77(-1.41%) |
Mar 04, 2011 | 54.36 | 54.92 | 53.88 | 54.43 | 58,944 | -0.06(-0.11%) |
Mar 03, 2011 | 53.39 | 54.55 | 53.24 | 54.49 | 30,957 | +1.40(+2.64%) |
Mar 02, 2011 | 52.74 | 53.58 | 52.57 | 53.09 | 54,323 | +0.19(+0.36%) |
Mar 01, 2011 | 54.26 | 54.26 | 52.56 | 52.90 | 63,495 | -1.30(-2.40%) |
Feb 28, 2011 | 54.38 | 54.69 | 53.81 | 54.20 | 28,865 | -0.19(-0.35%) |
Feb 25, 2011 | 53.00 | 54.39 | 53.00 | 54.39 | 60,043 | +1.32(+2.49%) |
Feb 24, 2011 | 52.72 | 53.09 | 52.15 | 53.07 | 42,383 | +0.56(+1.07%) |
Feb 23, 2011 | 53.77 | 54.25 | 52.46 | 52.51 | 68,606 | -1.24(-2.31%) |
Feb 22, 2011 | 53.52 | 54.54 | 53.10 | 53.75 | 94,463 | -0.41(-0.76%) |
Feb 18, 2011 | 54.15 | 54.58 | 53.58 | 54.16 | 39,348 | +0.38(+0.71%) |
Feb 17, 2011 | 53.60 | 53.90 | 53.06 | 53.78 | 25,886 | +0.19(+0.35%) |
Feb 16, 2011 | 53.13 | 54.40 | 52.24 | 53.59 | 32,769 | +0.71(+1.34%) |
Feb 15, 2011 | 53.33 | 53.41 | 52.70 | 52.88 | 67,835 | -0.62(-1.16%) |
Feb 14, 2011 | 52.74 | 53.70 | 52.74 | 53.50 | 29,017 | +0.72(+1.36%) |
Feb 11, 2011 | 51.87 | 52.95 | 51.63 | 52.78 | 29,041 | +0.58(+1.11%) |
Feb 10, 2011 | 51.73 | 52.42 | 51.73 | 52.20 | 24,673 | +0.10(+0.19%) |
Feb 09, 2011 | 51.98 | 52.26 | 51.53 | 52.10 | 18,957 | -0.15(-0.29%) |
Feb 08, 2011 | 52.10 | 52.29 | 51.83 | 52.25 | 18,723 | +0.03(+0.06%) |
Feb 07, 2011 | 51.58 | 52.48 | 51.57 | 52.22 | 16,871 | +0.62(+1.20%) |
Feb 04, 2011 | 51.62 | 51.80 | 51.03 | 51.60 | 37,615 | +0.10(+0.19%) |
Feb 03, 2011 | 50.79 | 51.97 | 50.79 | 51.50 | 26,502 | +0.06(+0.12%) |
Feb 02, 2011 | 51.19 | 51.95 | 51.18 | 51.44 | 23,758 | +0.06(+0.12%) |
Feb 01, 2011 | 51.29 | 51.54 | 50.74 | 51.38 | 63,784 | +0.31(+0.61%) |
Jan 31, 2011 | 51.36 | 51.71 | 50.74 | 51.07 | 42,595 | -0.13(-0.25%) |
Jan 28, 2011 | 52.24 | 52.39 | 51.00 | 51.20 | 48,275 | -1.14(-2.18%) |
Jan 27, 2011 | 53.04 | 53.04 | 52.03 | 52.34 | 44,776 | -0.57(-1.08%) |
Jan 26, 2011 | 51.92 | 53.33 | 51.92 | 52.91 | 117,579 | +1.04(+2.01%) |
Jan 25, 2011 | 51.69 | 51.96 | 51.28 | 51.87 | 58,918 | -0.10(-0.19%) |
Jan 24, 2011 | 51.50 | 52.12 | 51.27 | 51.97 | 82,139 | +0.63(+1.23%) |
Jan 21, 2011 | 51.35 | 51.79 | 51.03 | 51.34 | 56,631 | +0.27(+0.53%) |
Jan 20, 2011 | 50.65 | 51.33 | 50.65 | 51.07 | 72,015 | -0.02(-0.04%) |
Jan 19, 2011 | 52.13 | 52.40 | 50.81 | 51.09 | 75,565 | -1.04(-2.00%) |
Jan 18, 2011 | 51.90 | 52.31 | 51.67 | 52.13 | 35,266 | -0.06(-0.11%) |
Jan 14, 2011 | 52.36 | 52.36 | 51.87 | 52.19 | 34,790 | +0.00(+0.00%) |
Jan 13, 2011 | 52.29 | 52.29 | 52.00 | 52.19 | 22,428 | +0.44(+0.85%) |
Jan 12, 2011 | 51.79 | 51.83 | 51.48 | 51.75 | 35,182 | +0.30(+0.58%) |
Jan 11, 2011 | 51.07 | 51.56 | 51.00 | 51.45 | 33,838 | +0.48(+0.94%) |
Jan 10, 2011 | 49.84 | 51.44 | 49.84 | 50.97 | 41,453 | +0.13(+0.26%) |
Jan 07, 2011 | 51.04 | 51.22 | 50.27 | 50.84 | 42,624 | -0.01(-0.02%) |
Jan 06, 2011 | 50.89 | 51.32 | 50.60 | 50.85 | 40,687 | -0.09(-0.18%) |
Jan 05, 2011 | 50.34 | 51.09 | 49.91 | 50.94 | 72,908 | +0.54(+1.07%) |
Jan 04, 2011 | 50.66 | 50.99 | 49.83 | 50.40 | 78,287 | -0.21(-0.41%) |