Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 67.40 | 68.23 | 67.10 | 68.23 | 656 | +1.13(+1.68%) |
Mar 30, 2011 | 67.10 | 68.95 | 66.60 | 67.10 | 2,419 | +1.70(+2.60%) |
Mar 29, 2011 | 67.25 | 67.25 | 65.39 | 65.40 | 2,668 | -0.40(-0.61%) |
Mar 28, 2011 | 66.75 | 66.75 | 65.75 | 65.80 | 847 | -0.45(-0.68%) |
Mar 25, 2011 | 67.80 | 67.80 | 66.25 | 66.25 | 1,108 | -2.30(-3.35%) |
Mar 24, 2011 | 68.50 | 68.90 | 65.80 | 68.55 | 4,633 | +0.55(+0.81%) |
Mar 23, 2011 | 67.15 | 68.75 | 67.15 | 68.00 | 1,257 | +0.05(+0.07%) |
Mar 22, 2011 | 67.60 | 68.30 | 66.95 | 67.95 | 970 | -0.25(-0.37%) |
Mar 21, 2011 | 66.90 | 69.95 | 66.30 | 68.20 | 4,032 | +1.65(+2.48%) |
Mar 18, 2011 | 69.90 | 69.90 | 65.90 | 66.55 | 871 | -0.25(-0.37%) |
Mar 17, 2011 | 67.20 | 67.25 | 65.75 | 66.80 | 2,526 | +0.02(+0.04%) |
Mar 16, 2011 | 69.55 | 69.55 | 66.00 | 66.78 | 1,630 | -0.85(-1.26%) |
Mar 15, 2011 | 70.00 | 70.00 | 66.50 | 67.62 | 1,662 | +0.03(+0.04%) |
Mar 14, 2011 | 67.25 | 67.65 | 67.00 | 67.60 | 860 | +1.10(+1.65%) |
Mar 11, 2011 | 69.14 | 69.34 | 66.50 | 66.50 | 918 | -0.97(-1.44%) |
Mar 10, 2011 | 68.76 | 69.00 | 66.73 | 67.47 | 4,344 | -1.08(-1.57%) |
Mar 09, 2011 | 69.75 | 70.84 | 68.55 | 68.55 | 4,822 | -1.09(-1.57%) |
Mar 08, 2011 | 68.05 | 70.50 | 68.05 | 69.64 | 2,973 | +1.42(+2.09%) |
Mar 07, 2011 | 65.50 | 69.00 | 65.20 | 68.22 | 5,933 | +2.72(+4.15%) |
Mar 04, 2011 | 66.00 | 66.00 | 65.15 | 65.50 | 660 | +0.83(+1.28%) |
Mar 03, 2011 | 63.65 | 68.35 | 63.65 | 64.67 | 1,508 | -0.48(-0.73%) |
Mar 02, 2011 | 68.80 | 68.99 | 64.80 | 65.15 | 1,561 | +1.15(+1.80%) |
Mar 01, 2011 | 64.00 | 64.00 | 64.00 | 64.00 | 20 | -0.50(-0.77%) |
Feb 28, 2011 | 64.50 | 64.84 | 63.75 | 64.50 | 1,384 | +0.65(+1.02%) |
Feb 25, 2011 | 65.45 | 65.50 | 63.55 | 63.85 | 1,140 | -1.65(-2.52%) |
Feb 24, 2011 | 66.00 | 66.00 | 64.50 | 65.50 | 1,828 | -0.64(-0.96%) |
Feb 23, 2011 | 68.00 | 68.00 | 66.00 | 66.14 | 3,575 | -1.52(-2.24%) |
Feb 22, 2011 | 69.95 | 69.95 | 67.45 | 67.66 | 2,776 | -2.05(-2.93%) |
Feb 18, 2011 | 69.50 | 70.55 | 69.50 | 69.70 | 1,240 | -0.80(-1.14%) |
Feb 17, 2011 | 70.95 | 71.00 | 69.90 | 70.50 | 2,686 | -0.50(-0.70%) |
Feb 16, 2011 | 70.00 | 71.50 | 69.15 | 71.00 | 3,154 | +0.75(+1.07%) |
Feb 15, 2011 | 70.60 | 70.60 | 69.30 | 70.25 | 1,583 | -0.35(-0.50%) |
Feb 14, 2011 | 69.50 | 70.60 | 69.50 | 70.60 | 928 | +0.25(+0.36%) |
Feb 11, 2011 | 67.80 | 70.35 | 67.80 | 70.35 | 1,919 | +2.20(+3.23%) |
Feb 10, 2011 | 68.65 | 68.75 | 67.75 | 68.15 | 321 | +0.10(+0.15%) |
Feb 09, 2011 | 68.55 | 69.95 | 67.10 | 68.05 | 2,644 | -0.45(-0.66%) |
Feb 08, 2011 | 70.00 | 70.40 | 68.50 | 68.50 | 2,595 | -0.40(-0.58%) |
Feb 07, 2011 | 67.50 | 69.45 | 67.45 | 68.90 | 3,361 | +1.75(+2.61%) |
Feb 04, 2011 | 67.79 | 67.79 | 67.00 | 67.15 | 400 | +0.35(+0.52%) |
Feb 03, 2011 | 70.00 | 70.00 | 64.05 | 66.80 | 780 | +0.88(+1.33%) |
Feb 02, 2011 | 67.35 | 67.50 | 64.75 | 65.92 | 2,381 | +0.12(+0.19%) |
Feb 01, 2011 | 62.55 | 67.10 | 62.55 | 65.80 | 2,730 | +4.00(+6.47%) |
Jan 31, 2011 | 62.15 | 62.60 | 61.00 | 61.80 | 1,402 | +0.70(+1.14%) |
Jan 28, 2011 | 63.50 | 64.00 | 60.90 | 61.10 | 1,679 | -1.45(-2.31%) |
Jan 27, 2011 | 62.50 | 63.40 | 61.70 | 62.55 | 1,422 | +0.05(+0.08%) |
Jan 26, 2011 | 62.10 | 63.95 | 59.12 | 62.50 | 9,117 | -2.00(-3.10%) |
Jan 25, 2011 | 67.50 | 68.75 | 64.50 | 64.50 | 3,064 | -3.55(-5.22%) |
Jan 24, 2011 | 73.20 | 73.20 | 67.50 | 68.05 | 2,594 | -1.80(-2.58%) |
Jan 21, 2011 | 70.45 | 70.45 | 69.80 | 69.85 | 846 | -0.20(-0.29%) |
Jan 20, 2011 | 70.35 | 71.05 | 69.25 | 70.05 | 2,188 | -1.25(-1.75%) |
Jan 19, 2011 | 74.70 | 74.70 | 70.60 | 71.30 | 5,384 | -3.50(-4.68%) |
Jan 18, 2011 | 73.30 | 77.00 | 73.30 | 74.80 | 1,243 | +0.85(+1.15%) |
Jan 14, 2011 | 77.55 | 77.55 | 73.95 | 73.95 | 3,860 | -5.35(-6.75%) |
Jan 13, 2011 | 79.05 | 80.45 | 79.05 | 79.30 | 1,122 | -0.30(-0.38%) |
Jan 12, 2011 | 82.06 | 82.10 | 78.70 | 79.60 | 1,032 | -0.68(-0.84%) |
Jan 11, 2011 | 78.00 | 82.10 | 77.50 | 80.28 | 7,152 | +2.73(+3.51%) |
Jan 10, 2011 | 74.50 | 78.63 | 73.00 | 77.55 | 13,908 | +2.20(+2.92%) |
Jan 07, 2011 | 79.45 | 79.65 | 72.50 | 75.35 | 9,703 | -4.46(-5.59%) |
Jan 06, 2011 | 84.60 | 84.60 | 79.45 | 79.81 | 4,573 | -4.98(-5.87%) |
Jan 05, 2011 | 84.70 | 85.00 | 81.95 | 84.79 | 2,774 | +0.65(+0.77%) |
Jan 04, 2011 | 85.25 | 85.35 | 81.85 | 84.14 | 5,199 | -1.11(-1.30%) |