Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 67.42 | 67.62 | 65.90 | 66.38 | 1,573,334 | -0.82(-1.23%) |
Feb 25, 2011 | 66.04 | 67.30 | 65.99 | 67.20 | 1,625,022 | +1.32(+2.00%) |
Feb 24, 2011 | 64.87 | 66.30 | 64.16 | 65.89 | 2,478,280 | +1.01(+1.55%) |
Feb 23, 2011 | 65.68 | 65.86 | 64.19 | 64.88 | 2,972,885 | -0.91(-1.38%) |
Feb 22, 2011 | 66.30 | 66.80 | 65.15 | 65.79 | 3,149,359 | -1.84(-2.72%) |
Feb 18, 2011 | 68.01 | 68.14 | 67.36 | 67.63 | 1,520,231 | -0.33(-0.48%) |
Feb 17, 2011 | 68.34 | 68.67 | 67.84 | 67.95 | 1,834,778 | -0.89(-1.29%) |
Feb 16, 2011 | 67.29 | 69.05 | 67.24 | 68.84 | 2,883,714 | +1.97(+2.94%) |
Feb 15, 2011 | 66.98 | 67.41 | 66.49 | 66.87 | 1,844,393 | -0.31(-0.46%) |
Feb 14, 2011 | 66.45 | 67.66 | 65.99 | 67.18 | 2,248,135 | +0.67(+1.00%) |
Feb 11, 2011 | 65.43 | 66.79 | 65.35 | 66.52 | 2,221,767 | +1.35(+2.08%) |
Feb 10, 2011 | 64.19 | 66.04 | 64.03 | 65.16 | 2,575,845 | +0.64(+0.99%) |
Feb 09, 2011 | 63.75 | 64.79 | 63.75 | 64.53 | 1,779,714 | +0.38(+0.59%) |
Feb 08, 2011 | 63.44 | 64.31 | 62.96 | 64.15 | 2,636,837 | +0.76(+1.20%) |
Feb 07, 2011 | 62.30 | 63.46 | 62.02 | 63.39 | 1,866,332 | +1.18(+1.90%) |
Feb 04, 2011 | 62.48 | 62.72 | 61.79 | 62.20 | 1,698,743 | -0.08(-0.12%) |
Feb 03, 2011 | 62.14 | 62.50 | 61.78 | 62.28 | 1,388,118 | -0.22(-0.35%) |
Feb 02, 2011 | 61.76 | 62.64 | 61.38 | 62.50 | 2,296,974 | +0.51(+0.83%) |
Feb 01, 2011 | 61.34 | 62.00 | 60.78 | 61.99 | 2,223,250 | +0.94(+1.54%) |
Jan 31, 2011 | 59.92 | 61.23 | 59.92 | 61.04 | 2,068,327 | +0.50(+0.83%) |
Jan 28, 2011 | 60.68 | 61.72 | 60.02 | 60.54 | 2,944,366 | -1.78(-2.85%) |
Jan 27, 2011 | 61.12 | 62.51 | 60.80 | 62.32 | 2,995,096 | +1.05(+1.71%) |
Jan 26, 2011 | 60.99 | 62.52 | 59.81 | 61.27 | 8,039,720 | +4.99(+8.86%) |
Jan 25, 2011 | 56.27 | 56.72 | 55.45 | 56.28 | 2,133,968 | -0.03(-0.05%) |
Jan 24, 2011 | 56.15 | 56.60 | 55.65 | 56.31 | 1,988,884 | +0.23(+0.42%) |
Jan 21, 2011 | 57.31 | 58.32 | 55.95 | 56.08 | 2,754,481 | -0.89(-1.56%) |
Jan 20, 2011 | 55.82 | 57.00 | 55.15 | 56.97 | 5,272,187 | +1.06(+1.90%) |
Jan 19, 2011 | 55.93 | 56.13 | 55.65 | 55.91 | 1,814,502 | -0.20(-0.36%) |
Jan 18, 2011 | 55.05 | 56.22 | 55.02 | 56.11 | 1,199,118 | +1.10(+2.00%) |
Jan 14, 2011 | 54.92 | 55.35 | 54.76 | 55.01 | 1,797,978 | +0.05(+0.08%) |
Jan 13, 2011 | 54.90 | 55.38 | 54.70 | 54.96 | 1,563,433 | +0.14(+0.26%) |
Jan 12, 2011 | 54.44 | 54.91 | 54.10 | 54.82 | 2,261,836 | +0.44(+0.80%) |
Jan 11, 2011 | 54.83 | 55.14 | 54.23 | 54.38 | 1,744,357 | -0.17(-0.32%) |
Jan 10, 2011 | 54.54 | 54.74 | 54.18 | 54.56 | 1,930,984 | -0.05(-0.08%) |
Jan 07, 2011 | 55.20 | 55.42 | 54.35 | 54.60 | 1,058,532 | -0.44(-0.81%) |
Jan 06, 2011 | 55.59 | 55.72 | 54.79 | 55.05 | 1,058,276 | -0.60(-1.07%) |
Jan 05, 2011 | 55.23 | 56.23 | 55.23 | 55.64 | 1,558,554 | +0.15(+0.27%) |
Jan 04, 2011 | 56.72 | 56.96 | 54.88 | 55.49 | 2,555,391 | -1.69(-2.95%) |
Jan 03, 2011 | 54.56 | 57.37 | 54.56 | 57.18 | 3,451,388 | +3.14(+5.82%) |
Dec 31, 2010 | 54.09 | 54.35 | 53.95 | 54.04 | 401,446 | -0.14(-0.26%) |
Dec 30, 2010 | 54.11 | 54.56 | 54.04 | 54.18 | 316,718 | +0.01(+0.01%) |
Dec 29, 2010 | 54.44 | 54.55 | 54.17 | 54.17 | 367,848 | -0.21(-0.39%) |
Dec 28, 2010 | 54.56 | 54.69 | 54.03 | 54.38 | 344,638 | -0.13(-0.23%) |
Dec 27, 2010 | 53.89 | 54.70 | 53.77 | 54.51 | 470,047 | +0.41(+0.77%) |
Dec 23, 2010 | 54.51 | 54.51 | 53.98 | 54.10 | 511,855 | -0.50(-0.91%) |
Dec 22, 2010 | 54.71 | 54.82 | 54.28 | 54.59 | 679,916 | +0.04(+0.07%) |
Dec 21, 2010 | 54.32 | 54.62 | 54.19 | 54.56 | 866,980 | +0.37(+0.68%) |
Dec 20, 2010 | 54.44 | 54.56 | 54.00 | 54.19 | 855,310 | -0.11(-0.21%) |
Dec 17, 2010 | 54.23 | 54.48 | 54.07 | 54.30 | 1,160,508 | +0.01(+0.01%) |
Dec 16, 2010 | 53.73 | 54.30 | 53.31 | 54.29 | 1,122,441 | +0.67(+1.25%) |
Dec 15, 2010 | 54.19 | 54.70 | 53.61 | 53.62 | 1,142,909 | -0.54(-0.99%) |
Dec 14, 2010 | 53.86 | 54.47 | 53.83 | 54.16 | 1,570,004 | +0.46(+0.86%) |
Dec 13, 2010 | 53.49 | 53.95 | 53.20 | 53.70 | 1,655,809 | +0.42(+0.79%) |
Dec 10, 2010 | 52.62 | 53.43 | 52.51 | 53.28 | 964,042 | +0.85(+1.62%) |
Dec 09, 2010 | 52.26 | 52.75 | 52.12 | 52.42 | 963,511 | +0.44(+0.86%) |
Dec 08, 2010 | 52.44 | 52.59 | 51.66 | 51.98 | 754,061 | -0.44(-0.85%) |
Dec 07, 2010 | 52.33 | 52.87 | 52.20 | 52.42 | 1,137,502 | +1.06(+2.07%) |
Dec 06, 2010 | 51.25 | 51.99 | 51.15 | 51.36 | 868,397 | -0.17(-0.34%) |
Dec 03, 2010 | 51.17 | 51.58 | 50.89 | 51.53 | 714,793 | -0.05(-0.09%) |
Dec 02, 2010 | 50.78 | 51.72 | 50.69 | 51.58 | 975,261 | +0.63(+1.24%) |