Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 60.79 | 61.62 | 60.76 | 61.51 | 4,873,590 | +0.68(+1.11%) |
Mar 30, 2011 | 60.83 | 60.83 | 60.83 | 60.83 | 5,422,738 | -0.24(-0.40%) |
Mar 29, 2011 | 60.70 | 61.11 | 60.45 | 61.07 | 3,378,194 | +0.47(+0.78%) |
Mar 28, 2011 | 60.80 | 61.06 | 60.60 | 60.60 | 3,670,633 | -0.10(-0.16%) |
Mar 25, 2011 | 61.09 | 61.15 | 60.60 | 60.70 | 4,181,395 | -0.20(-0.33%) |
Mar 24, 2011 | 60.92 | 61.16 | 60.45 | 60.90 | 3,947,881 | +0.29(+0.48%) |
Mar 23, 2011 | 59.61 | 60.95 | 59.60 | 60.61 | 6,047,929 | +0.95(+1.59%) |
Mar 22, 2011 | 59.84 | 60.18 | 59.47 | 59.66 | 3,142,769 | -0.16(-0.27%) |
Mar 21, 2011 | 60.32 | 60.39 | 59.77 | 59.83 | 5,437,572 | +1.30(+2.21%) |
Mar 18, 2011 | 59.02 | 59.27 | 58.24 | 58.53 | 7,340,673 | +0.19(+0.33%) |
Mar 17, 2011 | 58.28 | 58.53 | 57.92 | 58.34 | 5,446,360 | +0.75(+1.30%) |
Mar 16, 2011 | 58.59 | 58.70 | 57.17 | 57.59 | 9,717,244 | -1.28(-2.18%) |
Mar 15, 2011 | 58.21 | 59.26 | 58.07 | 58.87 | 8,021,645 | -1.00(-1.67%) |
Mar 14, 2011 | 60.00 | 60.00 | 59.14 | 59.87 | 5,397,433 | -0.39(-0.64%) |
Mar 11, 2011 | 59.01 | 60.55 | 59.01 | 60.26 | 5,341,471 | +1.05(+1.78%) |
Mar 10, 2011 | 60.73 | 60.73 | 59.20 | 59.21 | 7,751,143 | -2.08(-3.39%) |
Mar 09, 2011 | 61.52 | 61.66 | 60.90 | 61.29 | 3,220,398 | -0.38(-0.62%) |
Mar 08, 2011 | 60.76 | 61.94 | 60.72 | 61.67 | 5,509,676 | +0.89(+1.46%) |
Mar 07, 2011 | 60.90 | 61.54 | 60.53 | 60.78 | 5,764,771 | +0.14(+0.23%) |
Mar 04, 2011 | 60.99 | 61.37 | 60.09 | 60.64 | 4,215,032 | -0.41(-0.67%) |
Mar 03, 2011 | 60.42 | 61.44 | 60.42 | 61.05 | 4,653,686 | +0.98(+1.63%) |
Mar 02, 2011 | 59.36 | 60.65 | 59.36 | 60.07 | 4,270,941 | +0.57(+0.95%) |
Mar 01, 2011 | 60.64 | 60.75 | 59.49 | 59.51 | 6,092,970 | -1.16(-1.92%) |
Feb 28, 2011 | 60.45 | 60.94 | 59.93 | 60.67 | 7,292,808 | +1.30(+2.19%) |
Feb 25, 2011 | 59.04 | 59.64 | 59.00 | 59.37 | 4,346,930 | +0.14(+0.24%) |
Feb 24, 2011 | 59.49 | 59.68 | 58.72 | 59.22 | 6,074,740 | -0.15(-0.25%) |
Feb 23, 2011 | 60.89 | 60.90 | 59.12 | 59.37 | 8,150,150 | -1.14(-1.89%) |
Feb 22, 2011 | 61.00 | 61.60 | 60.40 | 60.52 | 7,649,991 | -0.63(-1.03%) |
Feb 18, 2011 | 61.00 | 61.16 | 60.55 | 61.15 | 5,222,069 | +0.15(+0.25%) |
Feb 17, 2011 | 60.61 | 61.15 | 60.53 | 61.00 | 4,764,412 | +0.26(+0.43%) |
Feb 16, 2011 | 60.16 | 61.14 | 60.16 | 60.74 | 5,938,490 | +0.58(+0.96%) |
Feb 15, 2011 | 59.84 | 60.25 | 59.50 | 60.16 | 4,544,930 | +0.07(+0.11%) |
Feb 14, 2011 | 59.97 | 60.35 | 59.97 | 60.09 | 5,228,630 | +0.07(+0.11%) |
Feb 11, 2011 | 59.07 | 60.12 | 58.89 | 60.03 | 5,214,992 | +0.79(+1.34%) |
Feb 10, 2011 | 59.01 | 59.29 | 58.82 | 59.24 | 4,262,938 | -0.12(-0.21%) |
Feb 09, 2011 | 58.50 | 59.40 | 58.62 | 59.36 | 7,320,105 | +0.86(+1.46%) |
Feb 08, 2011 | 58.18 | 58.52 | 58.05 | 58.50 | 4,142,229 | +0.44(+0.77%) |
Feb 07, 2011 | 57.65 | 58.36 | 57.42 | 58.06 | 4,009,366 | +0.33(+0.57%) |
Feb 04, 2011 | 57.49 | 57.80 | 57.31 | 57.73 | 3,018,663 | +0.25(+0.43%) |
Feb 03, 2011 | 57.42 | 57.72 | 57.25 | 57.48 | 3,031,318 | +0.10(+0.18%) |
Feb 02, 2011 | 57.33 | 57.84 | 57.33 | 57.38 | 4,423,581 | -0.03(-0.05%) |
Feb 01, 2011 | 57.55 | 57.74 | 57.18 | 57.40 | 6,109,930 | -0.09(-0.15%) |
Jan 31, 2011 | 57.50 | 57.67 | 57.09 | 57.49 | 6,295,441 | +0.31(+0.55%) |
Jan 28, 2011 | 58.48 | 58.65 | 57.05 | 57.18 | 7,535,665 | -1.14(-1.96%) |
Jan 27, 2011 | 58.33 | 59.04 | 58.21 | 58.32 | 5,019,775 | -0.25(-0.42%) |
Jan 26, 2011 | 57.92 | 58.67 | 57.82 | 58.57 | 6,266,938 | +0.70(+1.21%) |
Jan 25, 2011 | 58.46 | 58.52 | 57.02 | 57.87 | 11,440,629 | -1.19(-2.01%) |
Jan 24, 2011 | 58.33 | 59.18 | 58.23 | 59.06 | 9,664,627 | +0.67(+1.15%) |
Jan 21, 2011 | 57.97 | 58.45 | 57.78 | 58.39 | 5,981,754 | +0.82(+1.42%) |
Jan 20, 2011 | 57.45 | 57.79 | 57.05 | 57.57 | 3,315,564 | +0.05(+0.09%) |
Jan 19, 2011 | 57.71 | 58.03 | 57.32 | 57.52 | 3,520,808 | -0.12(-0.20%) |
Jan 18, 2011 | 57.44 | 57.87 | 57.35 | 57.63 | 3,553,646 | +0.03(+0.05%) |
Jan 14, 2011 | 57.37 | 57.61 | 57.18 | 57.61 | 3,202,737 | +0.04(+0.07%) |
Jan 13, 2011 | 57.85 | 58.11 | 57.38 | 57.57 | 3,596,811 | -0.41(-0.70%) |
Jan 12, 2011 | 57.55 | 58.04 | 57.49 | 57.97 | 4,179,419 | +0.60(+1.05%) |
Jan 11, 2011 | 57.10 | 57.76 | 57.10 | 57.37 | 4,627,523 | +0.39(+0.68%) |
Jan 10, 2011 | 56.05 | 57.10 | 56.05 | 56.99 | 5,314,682 | +0.60(+1.07%) |
Jan 07, 2011 | 56.59 | 57.09 | 56.20 | 56.38 | 5,131,590 | +0.02(+0.04%) |
Jan 06, 2011 | 56.80 | 57.01 | 55.99 | 56.36 | 5,280,713 | -0.31(-0.54%) |
Jan 05, 2011 | 56.42 | 57.48 | 56.31 | 56.67 | 6,241,994 | +0.00(+0.00%) |
Jan 04, 2011 | 56.89 | 57.07 | 56.42 | 56.67 | 4,043,610 | -0.08(-0.14%) |