Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 70.87 | 71.72 | 70.87 | 71.62 | 1,220,445 | +0.47(+0.66%) |
Mar 30, 2011 | 71.32 | 71.79 | 71.08 | 71.15 | 1,434,706 | +0.10(+0.14%) |
Mar 29, 2011 | 69.70 | 71.05 | 69.02 | 71.05 | 1,473,807 | +1.29(+1.84%) |
Mar 28, 2011 | 70.37 | 70.74 | 69.65 | 69.76 | 1,191,776 | -0.64(-0.91%) |
Mar 25, 2011 | 69.81 | 70.74 | 69.68 | 70.40 | 1,480,846 | +0.73(+1.05%) |
Mar 24, 2011 | 69.48 | 70.75 | 69.43 | 69.67 | 2,400,822 | +0.68(+0.99%) |
Mar 23, 2011 | 67.79 | 69.25 | 67.50 | 68.99 | 1,498,522 | +1.13(+1.67%) |
Mar 22, 2011 | 68.29 | 68.48 | 67.37 | 67.85 | 1,303,212 | -0.64(-0.93%) |
Mar 21, 2011 | 68.42 | 68.55 | 68.13 | 68.49 | 1,358,417 | +1.91(+2.86%) |
Mar 18, 2011 | 67.05 | 67.57 | 66.41 | 66.58 | 1,808,322 | +0.78(+1.18%) |
Mar 17, 2011 | 65.09 | 66.21 | 64.95 | 65.80 | 1,998,371 | +1.78(+2.78%) |
Mar 16, 2011 | 64.88 | 65.68 | 63.54 | 64.03 | 1,969,739 | -1.10(-1.70%) |
Mar 15, 2011 | 64.63 | 65.56 | 64.50 | 65.13 | 1,906,262 | -0.73(-1.11%) |
Mar 14, 2011 | 65.30 | 66.08 | 65.26 | 65.86 | 1,526,559 | -0.11(-0.17%) |
Mar 11, 2011 | 64.82 | 66.11 | 64.25 | 65.98 | 1,379,964 | +1.17(+1.80%) |
Mar 10, 2011 | 65.73 | 65.82 | 64.75 | 64.81 | 1,828,246 | -1.82(-2.74%) |
Mar 09, 2011 | 67.05 | 67.56 | 66.53 | 66.64 | 1,334,063 | -0.39(-0.59%) |
Mar 08, 2011 | 65.87 | 67.33 | 65.40 | 67.03 | 1,296,440 | +1.41(+2.14%) |
Mar 07, 2011 | 66.95 | 66.95 | 65.10 | 65.62 | 1,577,599 | -0.88(-1.32%) |
Mar 04, 2011 | 66.57 | 67.05 | 65.93 | 66.50 | 1,517,480 | -1.05(-1.56%) |
Mar 03, 2011 | 66.01 | 67.67 | 66.01 | 67.55 | 1,585,942 | +2.58(+3.97%) |
Mar 02, 2011 | 64.75 | 65.49 | 64.40 | 64.97 | 1,315,122 | +0.38(+0.59%) |
Mar 01, 2011 | 66.82 | 67.08 | 64.49 | 64.59 | 1,724,007 | -1.79(-2.69%) |
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%) |