Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.26 | 52.95 | 51.95 | 52.90 | 3,668,863 | +0.61(+1.17%) |
Mar 30, 2011 | 52.29 | 52.29 | 52.29 | 52.29 | 3,993,371 | +0.27(+0.51%) |
Mar 29, 2011 | 51.49 | 52.06 | 51.31 | 52.03 | 2,176,039 | +0.39(+0.76%) |
Mar 28, 2011 | 51.91 | 52.12 | 51.56 | 51.64 | 1,657,575 | -0.16(-0.31%) |
Mar 25, 2011 | 51.61 | 51.90 | 51.28 | 51.80 | 2,317,050 | +0.19(+0.37%) |
Mar 24, 2011 | 51.55 | 51.63 | 50.95 | 51.61 | 2,690,920 | +0.67(+1.31%) |
Mar 23, 2011 | 51.15 | 51.21 | 50.76 | 50.94 | 3,649,545 | -0.44(-0.85%) |
Mar 22, 2011 | 51.10 | 51.55 | 51.10 | 51.38 | 2,482,189 | +0.19(+0.37%) |
Mar 21, 2011 | 51.10 | 51.31 | 51.00 | 51.19 | 3,613,476 | +1.11(+2.23%) |
Mar 18, 2011 | 50.58 | 50.67 | 49.91 | 50.07 | 5,817,791 | -0.04(-0.08%) |
Mar 17, 2011 | 51.04 | 51.30 | 49.95 | 50.11 | 5,168,671 | -0.29(-0.57%) |
Mar 16, 2011 | 51.30 | 51.31 | 49.98 | 50.40 | 4,816,712 | -1.10(-2.14%) |
Mar 15, 2011 | 51.04 | 51.89 | 50.86 | 51.50 | 4,505,779 | -0.57(-1.10%) |
Mar 14, 2011 | 52.37 | 52.66 | 51.50 | 52.07 | 4,122,767 | -0.54(-1.03%) |
Mar 11, 2011 | 52.20 | 52.84 | 51.98 | 52.62 | 3,811,635 | +0.39(+0.75%) |
Mar 10, 2011 | 52.60 | 52.96 | 51.88 | 52.23 | 4,914,875 | -1.01(-1.90%) |
Mar 09, 2011 | 54.01 | 54.03 | 52.94 | 53.24 | 3,596,210 | -0.95(-1.76%) |
Mar 08, 2011 | 54.13 | 54.38 | 53.61 | 54.19 | 2,943,336 | +0.28(+0.51%) |
Mar 07, 2011 | 54.36 | 54.70 | 53.39 | 53.91 | 3,302,410 | -0.39(-0.72%) |
Mar 04, 2011 | 54.45 | 54.73 | 53.82 | 54.30 | 4,189,235 | +0.46(+0.85%) |
Mar 03, 2011 | 53.57 | 54.66 | 53.55 | 53.85 | 3,951,140 | +0.38(+0.71%) |
Mar 02, 2011 | 52.82 | 53.57 | 52.71 | 53.46 | 2,921,924 | +0.47(+0.88%) |
Mar 01, 2011 | 53.61 | 54.05 | 52.91 | 53.00 | 4,845,427 | -0.16(-0.30%) |
Feb 28, 2011 | 52.86 | 53.34 | 52.75 | 53.16 | 4,309,149 | +0.25(+0.47%) |
Feb 25, 2011 | 52.80 | 53.14 | 52.55 | 52.91 | 2,283,607 | +0.22(+0.42%) |
Feb 24, 2011 | 51.84 | 53.14 | 51.84 | 52.69 | 3,229,939 | +0.34(+0.65%) |
Feb 23, 2011 | 53.50 | 53.52 | 52.32 | 52.35 | 2,345,741 | -1.12(-2.10%) |
Feb 22, 2011 | 54.38 | 54.54 | 53.35 | 53.47 | 2,660,746 | -1.46(-2.65%) |
Feb 18, 2011 | 54.68 | 55.25 | 54.63 | 54.93 | 2,358,227 | +0.46(+0.84%) |
Feb 17, 2011 | 52.59 | 54.58 | 52.27 | 54.47 | 2,427,103 | +0.03(+0.05%) |
Feb 16, 2011 | 53.99 | 54.91 | 53.82 | 54.45 | 1,969,360 | +0.52(+0.97%) |
Feb 15, 2011 | 54.45 | 54.50 | 53.70 | 53.92 | 1,911,291 | -0.50(-0.93%) |
Feb 14, 2011 | 54.60 | 54.99 | 54.35 | 54.43 | 2,640,159 | -0.67(-1.21%) |
Feb 11, 2011 | 54.21 | 55.17 | 54.04 | 55.09 | 2,005,881 | +0.81(+1.49%) |
Feb 10, 2011 | 54.11 | 54.42 | 54.02 | 54.28 | 2,262,609 | +0.05(+0.09%) |
Feb 09, 2011 | 53.22 | 54.25 | 53.16 | 54.24 | 3,270,153 | +1.02(+1.91%) |
Feb 08, 2011 | 53.26 | 53.46 | 52.86 | 53.22 | 2,459,127 | -0.14(-0.27%) |
Feb 07, 2011 | 53.42 | 53.49 | 52.71 | 53.36 | 3,009,917 | +0.07(+0.13%) |
Feb 04, 2011 | 53.41 | 53.50 | 52.57 | 53.29 | 2,871,512 | +0.01(+0.02%) |
Feb 03, 2011 | 53.17 | 53.55 | 52.60 | 53.28 | 2,727,355 | -0.10(-0.20%) |
Feb 02, 2011 | 53.80 | 54.20 | 53.11 | 53.39 | 4,335,539 | -1.29(-2.35%) |
Feb 01, 2011 | 54.77 | 55.39 | 54.20 | 54.67 | 3,990,151 | +0.13(+0.24%) |
Jan 31, 2011 | 54.09 | 54.59 | 53.93 | 54.54 | 2,092,189 | +0.25(+0.46%) |
Jan 28, 2011 | 55.02 | 55.32 | 54.03 | 54.29 | 3,023,476 | -0.80(-1.45%) |
Jan 27, 2011 | 54.88 | 55.19 | 54.68 | 55.09 | 2,436,286 | +0.27(+0.49%) |
Jan 26, 2011 | 54.32 | 54.98 | 54.16 | 54.83 | 3,389,493 | +0.63(+1.16%) |
Jan 25, 2011 | 53.54 | 54.38 | 53.42 | 54.20 | 2,579,172 | +0.52(+0.98%) |
Jan 24, 2011 | 53.02 | 54.01 | 52.93 | 53.67 | 2,132,554 | +0.81(+1.53%) |
Jan 21, 2011 | 53.05 | 53.43 | 52.75 | 52.86 | 2,172,268 | +0.21(+0.40%) |
Jan 20, 2011 | 53.06 | 53.28 | 52.19 | 52.66 | 3,625,087 | -0.75(-1.41%) |
Jan 19, 2011 | 53.91 | 54.05 | 53.06 | 53.41 | 2,325,161 | -0.71(-1.32%) |
Jan 18, 2011 | 53.83 | 54.33 | 53.83 | 54.12 | 3,172,680 | +0.17(+0.32%) |
Jan 14, 2011 | 53.63 | 53.98 | 53.21 | 53.95 | 2,530,281 | +0.10(+0.19%) |
Jan 13, 2011 | 53.88 | 54.13 | 53.60 | 53.85 | 1,773,552 | -0.10(-0.18%) |
Jan 12, 2011 | 53.79 | 54.21 | 53.61 | 53.94 | 2,236,557 | +0.55(+1.03%) |
Jan 11, 2011 | 53.76 | 54.15 | 53.28 | 53.39 | 2,492,845 | -0.08(-0.14%) |
Jan 10, 2011 | 53.34 | 53.93 | 53.17 | 53.46 | 1,976,896 | -0.22(-0.41%) |
Jan 07, 2011 | 53.81 | 53.88 | 53.33 | 53.68 | 1,679,887 | -0.20(-0.37%) |
Jan 06, 2011 | 54.02 | 54.09 | 53.66 | 53.88 | 2,472,856 | +0.06(+0.11%) |
Jan 05, 2011 | 53.72 | 53.92 | 53.40 | 53.83 | 2,798,747 | -0.19(-0.35%) |
Jan 04, 2011 | 53.82 | 54.08 | 53.53 | 54.02 | 3,264,574 | +0.23(+0.42%) |