Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 53.34 | 53.90 | 53.30 | 53.71 | 4,337,197 | +0.43(+0.80%) |
Mar 30, 2011 | 53.28 | 53.28 | 53.28 | 53.28 | 3,409,542 | -0.39(-0.73%) |
Mar 29, 2011 | 53.60 | 53.82 | 53.15 | 53.68 | 2,377,187 | +0.06(+0.11%) |
Mar 28, 2011 | 53.96 | 54.11 | 53.52 | 53.62 | 1,991,778 | -0.07(-0.14%) |
Mar 25, 2011 | 54.18 | 54.23 | 53.67 | 53.69 | 2,880,198 | -0.29(-0.53%) |
Mar 24, 2011 | 54.54 | 54.61 | 53.85 | 53.98 | 2,966,403 | -0.25(-0.47%) |
Mar 23, 2011 | 54.10 | 54.34 | 53.84 | 54.23 | 2,632,036 | -0.08(-0.15%) |
Mar 22, 2011 | 54.36 | 54.56 | 54.12 | 54.31 | 1,877,880 | +0.05(+0.09%) |
Mar 21, 2011 | 54.48 | 54.56 | 54.22 | 54.26 | 3,410,128 | +0.47(+0.87%) |
Mar 18, 2011 | 54.39 | 54.44 | 53.51 | 53.80 | 5,026,199 | +0.08(+0.15%) |
Mar 17, 2011 | 53.30 | 54.10 | 53.07 | 53.72 | 4,372,272 | +1.35(+2.57%) |
Mar 16, 2011 | 52.96 | 53.51 | 52.24 | 52.37 | 3,885,890 | -0.86(-1.61%) |
Mar 15, 2011 | 53.01 | 53.58 | 52.97 | 53.23 | 3,616,650 | -0.53(-0.98%) |
Mar 14, 2011 | 53.27 | 53.92 | 53.17 | 53.76 | 7,888,907 | +0.00(+0.00%) |
Mar 11, 2011 | 52.83 | 53.96 | 52.66 | 53.76 | 3,659,824 | +0.96(+1.81%) |
Mar 10, 2011 | 53.27 | 53.57 | 52.65 | 52.80 | 2,891,809 | -0.96(-1.79%) |
Mar 09, 2011 | 53.58 | 53.97 | 53.42 | 53.76 | 3,228,378 | +0.14(+0.26%) |
Mar 08, 2011 | 52.99 | 53.79 | 52.99 | 53.62 | 2,816,120 | +0.65(+1.22%) |
Mar 07, 2011 | 53.40 | 53.78 | 52.74 | 52.97 | 2,791,025 | -0.37(-0.69%) |
Mar 04, 2011 | 53.91 | 53.98 | 52.71 | 53.34 | 3,128,736 | -0.62(-1.15%) |
Mar 03, 2011 | 53.34 | 54.04 | 53.34 | 53.96 | 2,533,549 | +0.88(+1.66%) |
Mar 02, 2011 | 52.98 | 53.36 | 52.69 | 53.08 | 2,439,322 | +0.23(+0.43%) |
Mar 01, 2011 | 53.09 | 53.48 | 52.64 | 52.85 | 2,934,915 | -0.03(-0.05%) |
Feb 28, 2011 | 53.78 | 53.83 | 52.78 | 52.88 | 3,632,384 | -0.63(-1.19%) |
Feb 25, 2011 | 53.23 | 53.63 | 52.79 | 53.52 | 2,967,277 | +0.43(+0.81%) |
Feb 24, 2011 | 53.04 | 53.42 | 52.86 | 53.09 | 2,272,916 | +0.05(+0.10%) |
Feb 23, 2011 | 53.14 | 53.46 | 52.69 | 53.04 | 3,008,774 | -0.03(-0.05%) |
Feb 22, 2011 | 53.82 | 53.88 | 52.93 | 53.06 | 2,732,601 | -1.08(-1.99%) |
Feb 18, 2011 | 54.23 | 54.33 | 53.88 | 54.14 | 2,301,017 | -0.06(-0.11%) |
Feb 17, 2011 | 53.67 | 54.33 | 53.58 | 54.20 | 2,951,693 | +0.41(+0.76%) |
Feb 16, 2011 | 53.86 | 53.91 | 53.30 | 53.79 | 4,958,009 | -0.13(-0.25%) |
Feb 15, 2011 | 53.43 | 54.09 | 53.09 | 53.92 | 2,875,373 | +0.37(+0.69%) |
Feb 14, 2011 | 54.11 | 54.26 | 53.01 | 53.55 | 2,702,328 | -0.51(-0.94%) |
Feb 11, 2011 | 53.98 | 54.21 | 53.70 | 54.06 | 3,949,605 | -0.13(-0.24%) |
Feb 10, 2011 | 54.17 | 54.36 | 53.84 | 54.19 | 2,881,099 | -0.25(-0.46%) |
Feb 09, 2011 | 53.81 | 54.55 | 53.65 | 54.44 | 2,656,382 | +0.58(+1.07%) |
Feb 08, 2011 | 53.93 | 54.17 | 53.69 | 53.87 | 2,805,551 | -0.08(-0.15%) |
Feb 07, 2011 | 53.41 | 54.09 | 53.31 | 53.95 | 5,869,495 | +0.54(+1.00%) |
Feb 04, 2011 | 53.54 | 53.56 | 53.08 | 53.41 | 5,257,407 | -0.01(-0.01%) |
Feb 03, 2011 | 53.61 | 53.90 | 53.19 | 53.42 | 5,698,769 | -0.23(-0.43%) |
Feb 02, 2011 | 53.15 | 54.04 | 53.02 | 53.65 | 2,921,103 | +0.32(+0.60%) |
Feb 01, 2011 | 52.73 | 53.60 | 52.70 | 53.33 | 4,058,175 | +0.66(+1.24%) |
Jan 31, 2011 | 52.20 | 52.70 | 52.01 | 52.68 | 3,424,073 | +0.93(+1.79%) |
Jan 28, 2011 | 52.51 | 53.27 | 51.48 | 51.75 | 6,613,345 | -0.60(-1.14%) |
Jan 27, 2011 | 52.92 | 53.60 | 52.00 | 52.35 | 4,603,700 | +0.47(+0.91%) |
Jan 26, 2011 | 52.24 | 52.28 | 51.30 | 51.88 | 4,285,131 | -0.45(-0.86%) |
Jan 25, 2011 | 51.53 | 52.37 | 51.38 | 52.33 | 4,610,711 | +0.69(+1.33%) |
Jan 24, 2011 | 52.20 | 52.40 | 51.39 | 51.64 | 10,437,322 | -0.79(-1.50%) |
Jan 21, 2011 | 52.78 | 53.05 | 52.37 | 52.43 | 6,394,008 | -0.07(-0.13%) |
Jan 20, 2011 | 51.34 | 52.50 | 51.21 | 52.49 | 7,214,732 | +1.10(+2.14%) |
Jan 19, 2011 | 50.45 | 52.06 | 50.45 | 51.39 | 7,679,838 | +0.74(+1.46%) |
Jan 18, 2011 | 49.65 | 50.88 | 49.63 | 50.65 | 5,725,381 | +1.35(+2.74%) |
Jan 14, 2011 | 48.75 | 49.38 | 48.65 | 49.30 | 3,791,174 | +0.44(+0.89%) |
Jan 13, 2011 | 49.11 | 49.55 | 48.81 | 48.87 | 4,374,313 | -0.26(-0.54%) |
Jan 12, 2011 | 49.06 | 49.20 | 48.83 | 49.13 | 4,397,556 | +0.39(+0.80%) |
Jan 11, 2011 | 48.97 | 48.97 | 48.56 | 48.74 | 6,961,724 | +0.04(+0.08%) |
Jan 10, 2011 | 48.81 | 49.09 | 48.42 | 48.70 | 7,027,699 | -0.03(-0.05%) |
Jan 07, 2011 | 48.44 | 48.90 | 48.14 | 48.73 | 6,273,019 | +0.30(+0.61%) |
Jan 06, 2011 | 47.95 | 48.95 | 47.77 | 48.43 | 9,758,065 | +0.83(+1.75%) |
Jan 05, 2011 | 46.41 | 47.62 | 46.33 | 47.60 | 6,748,536 | +1.07(+2.29%) |
Jan 04, 2011 | 46.21 | 46.73 | 46.13 | 46.53 | 4,083,180 | +0.29(+0.63%) |