Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 71.74 | 71.90 | 69.56 | 71.05 | 4,379,902 | -0.45(-0.63%) |
Feb 25, 2011 | 69.38 | 71.53 | 69.02 | 71.50 | 3,272,617 | +2.56(+3.71%) |
Feb 24, 2011 | 69.99 | 70.43 | 68.36 | 68.94 | 3,968,937 | -1.59(-2.25%) |
Feb 23, 2011 | 68.99 | 71.07 | 68.87 | 70.53 | 4,809,430 | +1.65(+2.40%) |
Feb 22, 2011 | 70.92 | 71.84 | 68.05 | 68.88 | 7,148,057 | -1.95(-2.75%) |
Feb 18, 2011 | 71.07 | 71.58 | 70.42 | 70.83 | 4,412,018 | -0.36(-0.51%) |
Feb 17, 2011 | 69.34 | 71.29 | 68.70 | 71.19 | 5,730,106 | +1.54(+2.21%) |
Feb 16, 2011 | 67.47 | 70.50 | 67.37 | 69.65 | 7,524,319 | +2.65(+3.96%) |
Feb 15, 2011 | 67.57 | 68.03 | 66.92 | 67.00 | 5,169,171 | -0.80(-1.18%) |
Feb 14, 2011 | 67.22 | 68.55 | 67.16 | 67.80 | 5,625,534 | +0.67(+1.00%) |
Feb 11, 2011 | 66.93 | 67.58 | 66.60 | 67.13 | 6,104,627 | -0.04(-0.06%) |
Feb 10, 2011 | 66.48 | 67.26 | 65.95 | 67.17 | 5,384,283 | +0.50(+0.75%) |
Feb 09, 2011 | 67.06 | 68.05 | 65.81 | 66.67 | 4,173,537 | -1.07(-1.58%) |
Feb 08, 2011 | 68.01 | 68.15 | 66.13 | 67.74 | 4,338,124 | -0.73(-1.07%) |
Feb 07, 2011 | 68.11 | 69.99 | 68.00 | 68.47 | 3,835,757 | +0.66(+0.97%) |
Feb 04, 2011 | 68.57 | 68.65 | 66.82 | 67.81 | 4,414,071 | -0.72(-1.05%) |
Feb 03, 2011 | 68.58 | 68.69 | 67.07 | 68.53 | 5,309,566 | +0.11(+0.16%) |
Feb 02, 2011 | 68.32 | 69.25 | 67.92 | 68.42 | 4,609,618 | -0.13(-0.19%) |
Feb 01, 2011 | 68.85 | 69.19 | 67.80 | 68.55 | 7,190,748 | +0.04(+0.06%) |
Jan 31, 2011 | 67.21 | 69.71 | 66.96 | 68.51 | 8,469,581 | +1.22(+1.81%) |
Jan 28, 2011 | 66.57 | 69.07 | 66.18 | 67.29 | 11,871,616 | +0.62(+0.93%) |
Jan 27, 2011 | 65.73 | 67.50 | 65.66 | 66.67 | 8,852,076 | +0.68(+1.03%) |
Jan 26, 2011 | 63.71 | 66.66 | 62.93 | 65.99 | 12,890,990 | +3.67(+5.89%) |
Jan 25, 2011 | 60.02 | 62.50 | 60.02 | 62.32 | 15,951,416 | +3.82(+6.53%) |
Jan 24, 2011 | 58.82 | 59.20 | 57.78 | 58.50 | 5,430,651 | -0.47(-0.80%) |
Jan 21, 2011 | 59.64 | 60.18 | 58.50 | 58.97 | 9,163,827 | +0.46(+0.79%) |
Jan 20, 2011 | 58.68 | 59.02 | 57.27 | 58.51 | 5,443,642 | -0.23(-0.39%) |
Jan 19, 2011 | 59.35 | 59.54 | 58.15 | 58.74 | 4,549,729 | -0.56(-0.94%) |
Jan 18, 2011 | 59.51 | 59.78 | 58.77 | 59.30 | 3,373,035 | -0.28(-0.47%) |
Jan 14, 2011 | 58.29 | 59.67 | 58.19 | 59.58 | 4,173,436 | +1.12(+1.92%) |
Jan 13, 2011 | 58.22 | 58.90 | 57.64 | 58.46 | 3,351,183 | -0.30(-0.51%) |
Jan 12, 2011 | 58.24 | 59.82 | 57.83 | 58.76 | 4,542,770 | +1.00(+1.73%) |
Jan 11, 2011 | 56.51 | 58.35 | 56.41 | 57.76 | 3,469,570 | +1.74(+3.11%) |
Jan 10, 2011 | 56.45 | 56.60 | 55.38 | 56.02 | 3,392,061 | -0.58(-1.02%) |
Jan 07, 2011 | 55.94 | 57.88 | 55.94 | 56.60 | 7,562,627 | +1.77(+3.23%) |
Jan 06, 2011 | 56.11 | 56.13 | 54.33 | 54.83 | 4,907,272 | -1.16(-2.07%) |
Jan 05, 2011 | 55.57 | 56.51 | 55.00 | 55.99 | 5,099,642 | +0.08(+0.14%) |
Jan 04, 2011 | 57.35 | 57.88 | 55.20 | 55.91 | 5,518,070 | -1.38(-2.41%) |
Jan 03, 2011 | 57.69 | 58.36 | 57.25 | 57.29 | 2,861,677 | +0.12(+0.21%) |
Dec 31, 2010 | 56.61 | 57.45 | 56.34 | 57.17 | 1,637,162 | +0.35(+0.62%) |
Dec 30, 2010 | 56.72 | 57.18 | 56.50 | 56.82 | 1,501,491 | -0.03(-0.05%) |
Dec 29, 2010 | 56.22 | 56.99 | 56.15 | 56.85 | 2,548,446 | +0.89(+1.59%) |
Dec 28, 2010 | 56.41 | 56.60 | 55.91 | 55.96 | 1,418,098 | -0.24(-0.43%) |
Dec 27, 2010 | 56.58 | 56.60 | 55.91 | 56.20 | 1,651,160 | -0.53(-0.93%) |
Dec 23, 2010 | 56.70 | 56.90 | 56.34 | 56.73 | 1,565,495 | -0.03(-0.05%) |
Dec 22, 2010 | 56.94 | 57.00 | 56.45 | 56.76 | 2,036,821 | +0.04(+0.07%) |
Dec 21, 2010 | 56.25 | 56.84 | 55.78 | 56.72 | 2,235,862 | +0.81(+1.45%) |
Dec 20, 2010 | 56.48 | 57.02 | 55.35 | 55.91 | 4,947,460 | -0.34(-0.60%) |
Dec 17, 2010 | 55.54 | 56.37 | 55.26 | 56.25 | 4,949,315 | +0.79(+1.42%) |
Dec 16, 2010 | 54.72 | 55.50 | 53.97 | 55.46 | 3,528,858 | +0.67(+1.22%) |
Dec 15, 2010 | 54.74 | 55.61 | 54.55 | 54.79 | 3,077,543 | -0.38(-0.69%) |
Dec 14, 2010 | 55.02 | 56.73 | 54.64 | 55.17 | 4,984,818 | +0.12(+0.22%) |
Dec 13, 2010 | 54.34 | 55.98 | 54.30 | 55.05 | 3,285,967 | +1.13(+2.10%) |
Dec 10, 2010 | 53.94 | 54.11 | 53.43 | 53.92 | 3,244,477 | -0.03(-0.06%) |
Dec 09, 2010 | 53.92 | 54.22 | 52.94 | 53.95 | 2,317,654 | +0.52(+0.97%) |
Dec 08, 2010 | 53.35 | 54.10 | 52.75 | 53.43 | 3,843,072 | +0.25(+0.47%) |
Dec 07, 2010 | 56.19 | 56.49 | 52.82 | 53.18 | 7,033,536 | -2.23(-4.02%) |
Dec 06, 2010 | 54.98 | 55.56 | 54.47 | 55.41 | 2,137,058 | +0.35(+0.64%) |
Dec 03, 2010 | 54.12 | 55.25 | 54.00 | 55.06 | 4,461,783 | +0.57(+1.05%) |
Dec 02, 2010 | 53.63 | 54.63 | 53.63 | 54.49 | 2,706,320 | +0.67(+1.24%) |