Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.76 | 52.76 | 52.24 | 52.54 | 264,922 | +0.29(+0.56%) |
Mar 30, 2011 | 53.00 | 53.14 | 52.20 | 52.25 | 318,741 | -0.51(-0.97%) |
Mar 29, 2011 | 53.40 | 53.49 | 52.68 | 52.76 | 1,946,689 | -3.84(-6.78%) |
Mar 28, 2011 | 57.24 | 57.79 | 56.57 | 56.60 | 20,859 | -0.20(-0.35%) |
Mar 25, 2011 | 57.56 | 57.94 | 56.50 | 56.80 | 29,033 | -0.60(-1.05%) |
Mar 24, 2011 | 58.00 | 58.00 | 56.94 | 57.40 | 14,070 | -0.28(-0.49%) |
Mar 23, 2011 | 57.00 | 57.88 | 56.07 | 57.68 | 66,354 | +0.63(+1.10%) |
Mar 22, 2011 | 57.83 | 57.99 | 56.77 | 57.05 | 107,390 | -0.55(-0.95%) |
Mar 21, 2011 | 57.77 | 57.87 | 56.98 | 57.60 | 45,488 | +1.70(+3.04%) |
Mar 18, 2011 | 56.66 | 57.99 | 55.79 | 55.90 | 335,358 | -0.60(-1.06%) |
Mar 17, 2011 | 54.97 | 56.90 | 54.32 | 56.50 | 91,057 | +2.99(+5.59%) |
Mar 16, 2011 | 53.77 | 54.99 | 53.05 | 53.51 | 42,587 | +0.18(+0.34%) |
Mar 15, 2011 | 52.40 | 54.51 | 51.96 | 53.33 | 72,055 | -0.61(-1.13%) |
Mar 14, 2011 | 50.51 | 54.04 | 50.51 | 53.94 | 55,012 | +2.58(+5.02%) |
Mar 11, 2011 | 49.12 | 51.74 | 48.97 | 51.36 | 70,136 | +1.35(+2.70%) |
Mar 10, 2011 | 51.35 | 52.08 | 49.67 | 50.01 | 128,001 | -2.75(-5.21%) |
Mar 09, 2011 | 54.63 | 54.64 | 52.42 | 52.76 | 38,563 | -1.90(-3.48%) |
Mar 08, 2011 | 54.76 | 54.80 | 53.99 | 54.66 | 19,125 | -0.09(-0.16%) |
Mar 07, 2011 | 55.81 | 55.95 | 53.82 | 54.75 | 38,075 | -0.56(-1.01%) |
Mar 04, 2011 | 55.18 | 55.47 | 54.78 | 55.31 | 20,584 | -0.01(-0.02%) |
Mar 03, 2011 | 54.91 | 55.41 | 54.82 | 55.32 | 29,399 | +0.55(+1.00%) |
Mar 02, 2011 | 54.84 | 55.11 | 54.34 | 54.77 | 42,119 | -0.38(-0.69%) |
Mar 01, 2011 | 55.95 | 55.95 | 54.11 | 55.15 | 32,650 | +0.01(+0.02%) |
Feb 28, 2011 | 55.15 | 56.49 | 54.37 | 55.14 | 45,686 | +0.36(+0.66%) |
Feb 25, 2011 | 53.95 | 55.59 | 53.25 | 54.78 | 185,468 | +0.74(+1.37%) |
Feb 24, 2011 | 53.49 | 54.17 | 52.80 | 54.04 | 26,953 | +0.71(+1.33%) |
Feb 23, 2011 | 53.60 | 53.99 | 52.45 | 53.33 | 27,318 | -0.07(-0.13%) |
Feb 22, 2011 | 54.73 | 55.41 | 53.00 | 53.40 | 91,611 | -1.16(-2.13%) |
Feb 18, 2011 | 54.95 | 55.69 | 54.01 | 54.56 | 19,250 | +0.02(+0.04%) |
Feb 17, 2011 | 55.50 | 55.50 | 54.44 | 54.54 | 29,037 | -0.75(-1.36%) |
Feb 16, 2011 | 56.47 | 56.86 | 55.00 | 55.29 | 57,474 | -1.18(-2.09%) |
Feb 15, 2011 | 55.50 | 57.11 | 55.06 | 56.47 | 121,005 | +1.18(+2.13%) |
Feb 14, 2011 | 54.21 | 56.36 | 54.02 | 55.29 | 56,793 | +1.08(+1.99%) |
Feb 11, 2011 | 52.58 | 54.45 | 52.37 | 54.21 | 54,983 | +0.33(+0.61%) |
Feb 10, 2011 | 52.57 | 54.88 | 52.55 | 53.88 | 27,217 | +0.99(+1.87%) |
Feb 09, 2011 | 53.28 | 54.50 | 52.49 | 52.89 | 23,166 | -0.69(-1.29%) |
Feb 08, 2011 | 52.32 | 54.07 | 52.25 | 53.58 | 33,895 | +1.02(+1.94%) |
Feb 07, 2011 | 52.70 | 53.79 | 51.89 | 52.56 | 72,695 | +0.33(+0.63%) |
Feb 04, 2011 | 51.99 | 52.50 | 51.80 | 52.23 | 14,649 | +0.11(+0.21%) |
Feb 03, 2011 | 51.94 | 52.39 | 50.99 | 52.12 | 28,479 | +0.62(+1.20%) |
Feb 02, 2011 | 50.99 | 51.82 | 50.61 | 51.50 | 26,169 | +0.88(+1.73%) |
Feb 01, 2011 | 50.09 | 51.32 | 49.85 | 50.62 | 565,395 | +1.12(+2.27%) |
Jan 31, 2011 | 48.51 | 50.80 | 48.50 | 49.50 | 103,727 | +1.14(+2.36%) |
Jan 28, 2011 | 47.41 | 48.59 | 47.41 | 48.36 | 44,446 | +0.11(+0.23%) |
Jan 27, 2011 | 48.55 | 49.05 | 47.50 | 48.25 | 33,104 | -0.30(-0.62%) |
Jan 26, 2011 | 48.13 | 49.16 | 47.64 | 48.55 | 28,620 | +0.60(+1.26%) |
Jan 25, 2011 | 48.29 | 48.69 | 47.05 | 47.95 | 25,644 | -0.30(-0.61%) |
Jan 24, 2011 | 47.05 | 49.11 | 47.05 | 48.24 | 28,768 | +1.10(+2.33%) |
Jan 21, 2011 | 47.38 | 48.15 | 47.05 | 47.14 | 41,700 | -0.24(-0.51%) |
Jan 20, 2011 | 47.91 | 48.49 | 45.89 | 47.38 | 299,218 | -1.20(-2.47%) |
Jan 19, 2011 | 49.68 | 49.68 | 47.35 | 48.58 | 68,587 | -1.25(-2.51%) |
Jan 18, 2011 | 50.30 | 50.83 | 49.13 | 49.83 | 57,823 | -0.52(-1.02%) |
Jan 14, 2011 | 50.97 | 53.50 | 50.05 | 50.34 | 50,610 | -0.10(-0.20%) |
Jan 13, 2011 | 50.19 | 50.89 | 49.63 | 50.45 | 38,964 | -0.31(-0.62%) |
Jan 12, 2011 | 53.47 | 53.47 | 50.12 | 50.76 | 116,135 | +0.00(+0.00%) |
Jan 11, 2011 | 49.78 | 51.34 | 49.77 | 50.76 | 34,126 | +1.15(+2.32%) |
Jan 10, 2011 | 49.10 | 49.61 | 48.88 | 49.61 | 29,840 | +0.53(+1.08%) |
Jan 07, 2011 | 48.84 | 49.10 | 48.55 | 49.08 | 11,450 | +0.36(+0.74%) |
Jan 06, 2011 | 48.77 | 49.38 | 48.61 | 48.72 | 21,388 | -0.12(-0.25%) |
Jan 05, 2011 | 48.64 | 49.40 | 48.22 | 48.84 | 51,810 | -0.41(-0.83%) |
Jan 04, 2011 | 49.99 | 49.99 | 48.24 | 49.25 | 41,232 | -0.20(-0.40%) |