Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 61.99 | 62.59 | 61.91 | 62.34 | 1,721,574 | +0.59(+0.96%) |
Feb 25, 2011 | 61.38 | 62.19 | 61.09 | 61.75 | 2,295,809 | +0.72(+1.19%) |
Feb 24, 2011 | 59.80 | 61.13 | 59.31 | 61.03 | 2,919,406 | +1.38(+2.32%) |
Feb 23, 2011 | 60.61 | 61.04 | 58.79 | 59.64 | 2,394,150 | -1.32(-2.16%) |
Feb 22, 2011 | 62.03 | 62.39 | 60.84 | 60.96 | 1,772,961 | -1.59(-2.55%) |
Feb 18, 2011 | 61.84 | 63.14 | 61.78 | 62.55 | 2,214,719 | +0.94(+1.52%) |
Feb 17, 2011 | 60.90 | 61.66 | 60.75 | 61.62 | 1,221,384 | +0.84(+1.38%) |
Feb 16, 2011 | 60.66 | 61.14 | 60.44 | 60.78 | 1,256,023 | +0.56(+0.93%) |
Feb 15, 2011 | 60.09 | 60.32 | 59.83 | 60.22 | 1,444,215 | -0.19(-0.31%) |
Feb 14, 2011 | 60.27 | 60.88 | 60.18 | 60.41 | 1,065,749 | -0.50(-0.82%) |
Feb 11, 2011 | 60.11 | 60.96 | 59.60 | 60.91 | 1,132,724 | +0.63(+1.05%) |
Feb 10, 2011 | 59.64 | 60.42 | 59.61 | 60.28 | 1,102,854 | +0.39(+0.66%) |
Feb 09, 2011 | 60.00 | 60.32 | 59.60 | 59.88 | 1,203,799 | -0.46(-0.76%) |
Feb 08, 2011 | 59.83 | 60.37 | 59.63 | 60.34 | 1,626,562 | +0.40(+0.67%) |
Feb 07, 2011 | 59.85 | 60.19 | 59.56 | 59.94 | 1,822,978 | +0.32(+0.54%) |
Feb 04, 2011 | 59.32 | 59.68 | 58.91 | 59.62 | 1,194,062 | +0.48(+0.82%) |
Feb 03, 2011 | 59.87 | 60.11 | 59.05 | 59.13 | 2,030,756 | -0.75(-1.25%) |
Feb 02, 2011 | 59.86 | 60.40 | 59.47 | 59.88 | 1,424,617 | -0.03(-0.05%) |
Feb 01, 2011 | 60.05 | 60.67 | 59.83 | 59.92 | 1,626,068 | +0.16(+0.28%) |
Jan 31, 2011 | 59.17 | 60.11 | 58.90 | 59.75 | 2,673,684 | -0.03(-0.06%) |
Jan 28, 2011 | 58.94 | 59.86 | 58.94 | 59.78 | 3,731,079 | +0.08(+0.14%) |
Jan 27, 2011 | 57.00 | 60.42 | 56.39 | 59.70 | 8,237,888 | +4.66(+8.47%) |
Jan 26, 2011 | 54.80 | 56.22 | 54.53 | 55.04 | 2,232,109 | +0.47(+0.86%) |
Jan 25, 2011 | 54.24 | 55.07 | 53.91 | 54.57 | 1,272,816 | +0.25(+0.47%) |
Jan 24, 2011 | 54.61 | 54.61 | 53.79 | 54.32 | 2,010,524 | -0.32(-0.59%) |
Jan 21, 2011 | 54.72 | 55.67 | 54.56 | 54.64 | 2,109,101 | +0.45(+0.83%) |
Jan 20, 2011 | 54.19 | 54.54 | 53.57 | 54.19 | 1,929,573 | -0.04(-0.08%) |
Jan 19, 2011 | 55.89 | 56.04 | 54.05 | 54.23 | 2,249,821 | -1.76(-3.14%) |
Jan 18, 2011 | 56.00 | 56.13 | 55.64 | 55.99 | 1,090,580 | -0.04(-0.07%) |
Jan 14, 2011 | 55.65 | 56.31 | 55.31 | 56.03 | 1,191,164 | +0.18(+0.32%) |
Jan 13, 2011 | 55.95 | 56.28 | 55.55 | 55.85 | 1,057,985 | -0.08(-0.15%) |
Jan 12, 2011 | 55.97 | 56.15 | 55.54 | 55.93 | 1,558,721 | +0.21(+0.38%) |
Jan 11, 2011 | 54.37 | 56.01 | 54.26 | 55.72 | 2,006,749 | +1.66(+3.07%) |
Jan 10, 2011 | 53.64 | 54.24 | 53.30 | 54.05 | 1,380,062 | +0.21(+0.38%) |
Jan 07, 2011 | 54.56 | 55.27 | 53.74 | 53.85 | 2,002,986 | -0.85(-1.55%) |
Jan 06, 2011 | 55.44 | 55.58 | 54.59 | 54.70 | 1,406,828 | -0.60(-1.09%) |
Jan 05, 2011 | 55.21 | 56.14 | 54.90 | 55.30 | 1,788,014 | -0.45(-0.81%) |
Jan 04, 2011 | 56.03 | 56.03 | 55.22 | 55.75 | 1,386,876 | -0.21(-0.38%) |
Jan 03, 2011 | 55.41 | 56.09 | 55.16 | 55.96 | 1,332,733 | +0.99(+1.79%) |
Dec 31, 2010 | 55.13 | 55.38 | 54.84 | 54.98 | 1,080,545 | -0.23(-0.42%) |
Dec 30, 2010 | 55.16 | 55.49 | 55.11 | 55.21 | 970,060 | +0.00(+0.00%) |
Dec 29, 2010 | 55.30 | 55.66 | 55.10 | 55.21 | 1,201,620 | -0.01(-0.01%) |
Dec 28, 2010 | 55.34 | 55.37 | 54.88 | 55.21 | 1,033,702 | -0.11(-0.19%) |
Dec 27, 2010 | 55.07 | 55.66 | 54.84 | 55.32 | 1,214,887 | +0.18(+0.33%) |
Dec 23, 2010 | 55.10 | 55.60 | 55.02 | 55.14 | 1,573,047 | -0.08(-0.15%) |
Dec 22, 2010 | 54.69 | 55.22 | 54.51 | 55.22 | 1,692,604 | +0.63(+1.16%) |
Dec 21, 2010 | 54.06 | 54.78 | 53.91 | 54.59 | 1,951,865 | +0.66(+1.22%) |
Dec 20, 2010 | 52.72 | 54.14 | 52.52 | 53.93 | 3,300,318 | +1.83(+3.52%) |
Dec 17, 2010 | 51.43 | 52.28 | 51.31 | 52.10 | 2,504,262 | +0.12(+0.24%) |
Dec 16, 2010 | 52.22 | 52.54 | 51.79 | 51.97 | 2,203,900 | -0.36(-0.69%) |
Dec 15, 2010 | 52.71 | 53.06 | 52.26 | 52.34 | 4,079,300 | -0.42(-0.79%) |
Dec 14, 2010 | 52.50 | 52.99 | 52.46 | 52.76 | 1,942,606 | +0.45(+0.86%) |
Dec 13, 2010 | 52.89 | 53.04 | 52.22 | 52.30 | 2,151,130 | -0.54(-1.03%) |
Dec 10, 2010 | 52.46 | 53.23 | 52.22 | 52.85 | 3,190,659 | +0.42(+0.80%) |
Dec 09, 2010 | 52.47 | 52.66 | 52.09 | 52.43 | 2,070,035 | +0.34(+0.65%) |
Dec 08, 2010 | 51.89 | 52.25 | 51.53 | 52.09 | 2,025,393 | +0.17(+0.33%) |
Dec 07, 2010 | 51.75 | 52.20 | 51.52 | 51.92 | 2,801,350 | +0.78(+1.53%) |
Dec 06, 2010 | 51.03 | 51.34 | 50.76 | 51.14 | 1,422,805 | -0.14(-0.27%) |
Dec 03, 2010 | 51.00 | 51.39 | 50.79 | 51.28 | 1,867,154 | -0.03(-0.06%) |
Dec 02, 2010 | 49.82 | 51.60 | 49.81 | 51.31 | 5,718,076 | +1.62(+3.26%) |