Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 60.89 | 62.20 | 60.70 | 61.61 | 489,911 | +0.75(+1.23%) |
Mar 30, 2011 | 61.25 | 61.59 | 60.64 | 60.87 | 726,825 | -0.08(-0.13%) |
Mar 29, 2011 | 60.09 | 60.94 | 59.55 | 60.94 | 471,717 | +0.73(+1.21%) |
Mar 28, 2011 | 60.44 | 60.99 | 60.17 | 60.21 | 784,531 | -0.23(-0.38%) |
Mar 25, 2011 | 60.49 | 61.24 | 60.30 | 60.44 | 619,733 | +0.04(+0.07%) |
Mar 24, 2011 | 60.11 | 60.51 | 59.69 | 60.40 | 413,497 | +0.64(+1.07%) |
Mar 23, 2011 | 59.54 | 60.03 | 58.43 | 59.76 | 389,183 | +0.23(+0.38%) |
Mar 22, 2011 | 60.20 | 60.21 | 59.37 | 59.53 | 494,158 | -0.57(-0.95%) |
Mar 21, 2011 | 60.31 | 60.35 | 59.95 | 60.11 | 398,082 | +1.45(+2.47%) |
Mar 18, 2011 | 58.83 | 59.13 | 58.46 | 58.66 | 455,873 | +0.55(+0.95%) |
Mar 17, 2011 | 59.02 | 59.17 | 57.75 | 58.10 | 398,876 | -0.04(-0.07%) |
Mar 16, 2011 | 58.51 | 59.16 | 57.53 | 58.14 | 437,567 | -0.54(-0.92%) |
Mar 15, 2011 | 58.39 | 59.02 | 58.28 | 58.69 | 415,790 | +0.07(+0.12%) |
Mar 14, 2011 | 58.79 | 59.04 | 57.50 | 58.62 | 352,687 | -0.17(-0.29%) |
Mar 11, 2011 | 57.69 | 59.13 | 57.53 | 58.79 | 254,142 | +0.86(+1.48%) |
Mar 10, 2011 | 58.89 | 58.98 | 57.53 | 57.93 | 377,120 | -1.47(-2.47%) |
Mar 09, 2011 | 58.66 | 59.60 | 58.47 | 59.40 | 656,355 | +0.69(+1.18%) |
Mar 08, 2011 | 57.71 | 59.06 | 57.01 | 58.71 | 547,918 | +1.25(+2.18%) |
Mar 07, 2011 | 58.81 | 59.14 | 57.00 | 57.45 | 798,730 | -1.30(-2.21%) |
Mar 04, 2011 | 58.56 | 58.88 | 57.90 | 58.76 | 420,005 | +0.26(+0.44%) |
Mar 03, 2011 | 57.35 | 58.84 | 57.35 | 58.50 | 280,989 | +1.53(+2.68%) |
Mar 02, 2011 | 56.46 | 57.52 | 56.45 | 56.97 | 241,653 | +0.45(+0.80%) |
Mar 01, 2011 | 57.55 | 57.75 | 56.19 | 56.52 | 511,913 | -0.88(-1.53%) |
Feb 28, 2011 | 56.19 | 58.12 | 56.09 | 57.40 | 920,225 | +1.52(+2.72%) |
Feb 25, 2011 | 54.83 | 56.04 | 54.83 | 55.88 | 349,764 | +1.25(+2.29%) |
Feb 24, 2011 | 54.83 | 55.53 | 53.88 | 54.62 | 739,632 | -0.32(-0.57%) |
Feb 23, 2011 | 56.54 | 56.73 | 53.75 | 54.94 | 1,275,425 | -1.71(-3.01%) |
Feb 22, 2011 | 58.85 | 58.85 | 56.33 | 56.65 | 604,446 | -2.62(-4.42%) |
Feb 18, 2011 | 59.42 | 59.57 | 58.93 | 59.27 | 167,291 | -0.05(-0.08%) |
Feb 17, 2011 | 59.12 | 59.52 | 59.03 | 59.32 | 324,823 | +0.12(+0.20%) |
Feb 16, 2011 | 58.76 | 59.67 | 58.76 | 59.20 | 660,089 | +0.70(+1.20%) |
Feb 15, 2011 | 58.76 | 59.24 | 58.45 | 58.50 | 409,613 | -0.54(-0.92%) |
Feb 14, 2011 | 59.00 | 59.54 | 58.96 | 59.04 | 603,344 | +0.00(+0.00%) |
Feb 11, 2011 | 58.59 | 59.33 | 58.36 | 59.04 | 284,074 | +0.21(+0.35%) |
Feb 10, 2011 | 57.40 | 58.88 | 57.22 | 58.83 | 1,619,414 | +1.15(+2.00%) |
Feb 09, 2011 | 57.16 | 57.86 | 57.14 | 57.68 | 623,156 | +0.46(+0.81%) |
Feb 08, 2011 | 56.48 | 57.22 | 56.27 | 57.22 | 393,696 | +0.79(+1.40%) |
Feb 07, 2011 | 56.04 | 56.75 | 55.71 | 56.43 | 459,961 | +0.54(+0.97%) |
Feb 04, 2011 | 56.20 | 56.37 | 55.42 | 55.89 | 663,360 | -0.15(-0.26%) |
Feb 03, 2011 | 56.45 | 56.69 | 55.97 | 56.03 | 553,167 | -0.46(-0.82%) |
Feb 02, 2011 | 57.11 | 57.56 | 56.31 | 56.50 | 773,753 | -0.48(-0.85%) |
Feb 01, 2011 | 55.73 | 57.16 | 55.45 | 56.98 | 547,777 | +1.73(+3.12%) |
Jan 31, 2011 | 53.74 | 55.41 | 53.67 | 55.26 | 493,459 | +1.64(+3.05%) |
Jan 28, 2011 | 54.41 | 55.66 | 53.22 | 53.62 | 627,260 | -0.73(-1.34%) |
Jan 27, 2011 | 53.86 | 54.41 | 52.71 | 54.35 | 922,203 | +0.79(+1.47%) |
Jan 26, 2011 | 53.05 | 53.83 | 52.91 | 53.56 | 634,701 | +0.64(+1.21%) |
Jan 25, 2011 | 53.87 | 53.87 | 52.44 | 52.92 | 1,163,084 | -1.22(-2.26%) |
Jan 24, 2011 | 53.60 | 54.59 | 53.26 | 54.14 | 808,972 | +0.74(+1.38%) |
Jan 21, 2011 | 54.21 | 54.57 | 53.20 | 53.40 | 500,170 | -0.34(-0.64%) |
Jan 20, 2011 | 53.06 | 53.86 | 52.71 | 53.75 | 772,916 | +0.56(+1.06%) |
Jan 19, 2011 | 54.33 | 54.33 | 52.99 | 53.19 | 574,614 | -1.13(-2.09%) |
Jan 18, 2011 | 54.19 | 54.62 | 53.94 | 54.32 | 374,387 | +0.12(+0.22%) |
Jan 14, 2011 | 53.75 | 54.20 | 52.50 | 54.20 | 657,285 | +0.37(+0.70%) |
Jan 13, 2011 | 53.74 | 54.14 | 53.56 | 53.83 | 280,210 | +0.07(+0.13%) |
Jan 12, 2011 | 53.91 | 54.56 | 53.60 | 53.76 | 352,475 | +0.18(+0.33%) |
Jan 11, 2011 | 53.14 | 53.98 | 53.08 | 53.58 | 446,826 | +1.02(+1.93%) |
Jan 10, 2011 | 51.70 | 52.71 | 51.56 | 52.56 | 583,045 | +0.41(+0.79%) |
Jan 07, 2011 | 52.68 | 52.79 | 51.62 | 52.15 | 269,240 | -0.34(-0.64%) |
Jan 06, 2011 | 52.29 | 52.81 | 52.02 | 52.49 | 1,333,532 | +0.20(+0.38%) |
Jan 05, 2011 | 51.74 | 52.40 | 51.40 | 52.29 | 352,797 | +0.29(+0.55%) |
Jan 04, 2011 | 52.67 | 52.85 | 51.77 | 52.00 | 933,769 | -0.49(-0.94%) |