Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 67.40 | 68.77 | 67.00 | 68.28 | 1,984,909 | +1.02(+1.52%) |
Feb 25, 2011 | 66.50 | 67.42 | 66.47 | 67.26 | 1,343,538 | +0.98(+1.48%) |
Feb 24, 2011 | 66.13 | 66.88 | 65.77 | 66.28 | 1,740,014 | -0.02(-0.03%) |
Feb 23, 2011 | 67.32 | 67.59 | 66.19 | 66.30 | 2,413,786 | -1.14(-1.69%) |
Feb 22, 2011 | 67.19 | 68.47 | 67.19 | 67.43 | 1,549,595 | -0.48(-0.71%) |
Feb 18, 2011 | 67.24 | 67.95 | 67.02 | 67.92 | 1,080,678 | +0.77(+1.14%) |
Feb 17, 2011 | 67.18 | 67.69 | 67.11 | 67.15 | 813,809 | -0.29(-0.43%) |
Feb 16, 2011 | 67.21 | 67.78 | 66.85 | 67.44 | 1,060,531 | +0.41(+0.61%) |
Feb 15, 2011 | 67.29 | 67.41 | 65.92 | 67.03 | 1,730,786 | -0.49(-0.72%) |
Feb 14, 2011 | 67.80 | 68.10 | 67.32 | 67.52 | 782,977 | -0.22(-0.32%) |
Feb 11, 2011 | 67.39 | 67.94 | 67.32 | 67.74 | 1,258,432 | +0.20(+0.30%) |
Feb 10, 2011 | 67.01 | 67.76 | 66.95 | 67.54 | 1,025,602 | +0.26(+0.39%) |
Feb 09, 2011 | 66.86 | 67.37 | 66.77 | 67.28 | 795,417 | +0.24(+0.35%) |
Feb 08, 2011 | 67.12 | 67.57 | 66.91 | 67.04 | 881,901 | -0.04(-0.06%) |
Feb 07, 2011 | 66.66 | 67.46 | 66.36 | 67.08 | 766,641 | +0.71(+1.07%) |
Feb 04, 2011 | 66.94 | 66.94 | 66.13 | 66.37 | 1,473,463 | -0.42(-0.63%) |
Feb 03, 2011 | 66.15 | 66.92 | 65.98 | 66.79 | 1,074,000 | +0.41(+0.61%) |
Feb 02, 2011 | 65.84 | 66.46 | 65.84 | 66.38 | 1,258,859 | +0.15(+0.22%) |
Feb 01, 2011 | 66.62 | 66.84 | 65.77 | 66.24 | 1,306,171 | -0.05(-0.08%) |
Jan 31, 2011 | 64.95 | 66.32 | 64.86 | 66.29 | 1,264,753 | +1.53(+2.36%) |
Jan 28, 2011 | 66.08 | 66.23 | 64.69 | 64.76 | 1,368,264 | -1.25(-1.89%) |
Jan 27, 2011 | 65.35 | 66.19 | 65.09 | 66.01 | 1,267,183 | +0.92(+1.42%) |
Jan 26, 2011 | 65.09 | 65.49 | 64.60 | 65.09 | 1,061,956 | +0.16(+0.24%) |
Jan 25, 2011 | 63.66 | 64.93 | 63.60 | 64.93 | 998,018 | +0.99(+1.54%) |
Jan 24, 2011 | 63.99 | 64.23 | 63.42 | 63.94 | 1,357,182 | -0.24(-0.38%) |
Jan 21, 2011 | 63.60 | 64.19 | 63.07 | 64.19 | 1,243,572 | +0.95(+1.50%) |
Jan 20, 2011 | 62.81 | 63.66 | 62.81 | 63.24 | 1,072,361 | +0.21(+0.33%) |
Jan 19, 2011 | 63.24 | 63.38 | 62.79 | 63.03 | 1,308,861 | -0.74(-1.16%) |
Jan 18, 2011 | 63.04 | 63.78 | 62.85 | 63.77 | 988,829 | +0.68(+1.08%) |
Jan 14, 2011 | 62.11 | 63.09 | 61.97 | 63.09 | 920,320 | +0.83(+1.33%) |
Jan 13, 2011 | 61.70 | 62.60 | 61.59 | 62.26 | 744,585 | +0.64(+1.05%) |
Jan 12, 2011 | 61.71 | 61.81 | 61.19 | 61.62 | 980,019 | +0.33(+0.55%) |
Jan 11, 2011 | 61.81 | 61.92 | 60.91 | 61.28 | 765,054 | -0.23(-0.37%) |
Jan 10, 2011 | 61.62 | 61.80 | 60.80 | 61.51 | 908,441 | -0.38(-0.61%) |
Jan 07, 2011 | 62.23 | 62.34 | 61.53 | 61.89 | 932,331 | +0.05(+0.09%) |
Jan 06, 2011 | 61.97 | 62.29 | 61.49 | 61.83 | 963,899 | +0.01(+0.01%) |
Jan 05, 2011 | 61.35 | 62.05 | 61.35 | 61.83 | 1,402,999 | +0.40(+0.64%) |
Jan 04, 2011 | 62.98 | 63.22 | 61.27 | 61.43 | 1,651,393 | -1.55(-2.45%) |
Jan 03, 2011 | 62.16 | 63.07 | 62.14 | 62.98 | 1,517,789 | +1.28(+2.08%) |
Dec 31, 2010 | 61.70 | 62.22 | 61.58 | 61.69 | 581,181 | -0.02(-0.03%) |
Dec 30, 2010 | 61.93 | 62.14 | 61.70 | 61.71 | 598,379 | -0.18(-0.29%) |
Dec 29, 2010 | 62.05 | 62.26 | 61.72 | 61.89 | 646,292 | +0.02(+0.03%) |
Dec 28, 2010 | 61.69 | 61.94 | 61.24 | 61.87 | 641,691 | +0.19(+0.31%) |
Dec 27, 2010 | 60.96 | 61.71 | 60.79 | 61.69 | 599,758 | +0.70(+1.15%) |
Dec 23, 2010 | 61.21 | 61.63 | 60.93 | 60.99 | 670,526 | -0.38(-0.62%) |
Dec 22, 2010 | 61.09 | 61.70 | 61.00 | 61.37 | 930,718 | +0.26(+0.43%) |
Dec 21, 2010 | 61.31 | 61.33 | 60.72 | 61.11 | 968,676 | +0.13(+0.22%) |
Dec 20, 2010 | 59.90 | 61.41 | 59.87 | 60.97 | 1,353,601 | +1.24(+2.08%) |
Dec 17, 2010 | 59.36 | 60.07 | 59.14 | 59.73 | 2,628,449 | +0.48(+0.81%) |
Dec 16, 2010 | 59.92 | 60.09 | 59.03 | 59.25 | 1,424,649 | -0.50(-0.83%) |
Dec 15, 2010 | 60.20 | 60.85 | 59.70 | 59.75 | 1,427,550 | -0.60(-1.00%) |
Dec 14, 2010 | 60.42 | 61.24 | 60.09 | 60.35 | 1,336,575 | -0.07(-0.11%) |
Dec 13, 2010 | 60.21 | 60.93 | 60.01 | 60.42 | 1,790,390 | -0.16(-0.27%) |
Dec 10, 2010 | 59.92 | 60.71 | 59.80 | 60.59 | 1,424,183 | +0.86(+1.43%) |
Dec 09, 2010 | 59.90 | 60.07 | 59.58 | 59.73 | 2,087,071 | +0.24(+0.40%) |
Dec 08, 2010 | 60.17 | 60.31 | 59.14 | 59.49 | 1,981,348 | -0.71(-1.17%) |
Dec 07, 2010 | 60.34 | 60.46 | 59.87 | 60.20 | 1,956,495 | +0.49(+0.83%) |
Dec 06, 2010 | 59.62 | 59.88 | 59.08 | 59.70 | 1,980,513 | -0.14(-0.24%) |
Dec 03, 2010 | 59.67 | 59.91 | 59.00 | 59.85 | 1,300,845 | -0.07(-0.11%) |
Dec 02, 2010 | 59.23 | 59.96 | 58.58 | 59.92 | 2,264,648 | +0.65(+1.10%) |