Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 66.90 | 67.99 | 66.82 | 67.17 | 5,614,907 | +0.47(+0.70%) |
Mar 30, 2011 | 67.05 | 67.49 | 66.19 | 66.70 | 3,945,619 | -0.02(-0.03%) |
Mar 29, 2011 | 64.76 | 66.74 | 64.60 | 66.72 | 5,862,734 | +1.88(+2.89%) |
Mar 28, 2011 | 64.82 | 65.87 | 64.67 | 64.84 | 4,149,042 | +0.01(+0.02%) |
Mar 25, 2011 | 64.22 | 65.42 | 63.93 | 64.83 | 6,630,338 | +0.68(+1.06%) |
Mar 24, 2011 | 64.56 | 64.80 | 63.97 | 64.14 | 6,303,963 | -0.20(-0.31%) |
Mar 23, 2011 | 64.40 | 64.75 | 63.89 | 64.34 | 3,918,290 | -0.17(-0.26%) |
Mar 22, 2011 | 64.61 | 65.33 | 64.18 | 64.51 | 5,415,830 | -0.40(-0.61%) |
Mar 21, 2011 | 64.63 | 65.27 | 64.53 | 64.91 | 6,870,695 | +1.70(+2.69%) |
Mar 18, 2011 | 63.74 | 65.06 | 62.70 | 63.21 | 8,649,854 | +0.30(+0.48%) |
Mar 17, 2011 | 62.77 | 63.44 | 62.27 | 62.90 | 6,729,787 | +1.29(+2.09%) |
Mar 16, 2011 | 62.76 | 63.44 | 60.89 | 61.62 | 8,295,153 | -1.36(-2.15%) |
Mar 15, 2011 | 62.79 | 63.49 | 62.52 | 62.97 | 6,945,116 | -0.68(-1.06%) |
Mar 14, 2011 | 62.92 | 63.93 | 62.45 | 63.65 | 5,638,189 | +0.17(+0.27%) |
Mar 11, 2011 | 62.11 | 63.74 | 61.91 | 63.48 | 5,389,500 | +0.85(+1.35%) |
Mar 10, 2011 | 64.23 | 64.24 | 62.22 | 62.63 | 6,610,275 | -2.21(-3.41%) |
Mar 09, 2011 | 65.06 | 65.98 | 64.73 | 64.84 | 5,829,643 | -0.03(-0.05%) |
Mar 08, 2011 | 66.63 | 66.63 | 64.72 | 64.87 | 7,355,797 | -1.38(-2.09%) |
Mar 07, 2011 | 66.51 | 67.72 | 66.14 | 66.25 | 6,748,453 | +0.24(+0.37%) |
Mar 04, 2011 | 65.98 | 66.41 | 65.06 | 66.01 | 6,600,260 | +0.75(+1.15%) |
Mar 03, 2011 | 65.09 | 66.27 | 64.77 | 65.26 | 6,509,333 | +0.76(+1.18%) |
Mar 02, 2011 | 64.30 | 64.85 | 63.64 | 64.50 | 6,047,657 | +0.36(+0.57%) |
Mar 01, 2011 | 66.63 | 66.86 | 64.03 | 64.14 | 6,582,721 | -1.12(-1.72%) |
Feb 28, 2011 | 66.12 | 66.53 | 64.79 | 65.25 | 8,273,052 | -0.72(-1.10%) |
Feb 25, 2011 | 65.52 | 66.10 | 65.06 | 65.98 | 4,532,059 | +0.86(+1.32%) |
Feb 24, 2011 | 66.52 | 66.81 | 64.95 | 65.12 | 8,162,547 | -0.77(-1.17%) |
Feb 23, 2011 | 65.63 | 67.19 | 65.63 | 65.89 | 11,385,664 | +0.52(+0.80%) |
Feb 22, 2011 | 66.82 | 68.32 | 65.01 | 65.36 | 13,850,967 | -3.35(-4.87%) |
Feb 18, 2011 | 68.54 | 68.83 | 67.37 | 68.71 | 7,910,505 | +0.97(+1.44%) |
Feb 17, 2011 | 66.66 | 67.99 | 66.63 | 67.74 | 5,130,146 | +0.53(+0.79%) |
Feb 16, 2011 | 66.30 | 67.41 | 65.90 | 67.21 | 6,775,459 | +1.25(+1.89%) |
Feb 15, 2011 | 64.72 | 67.19 | 64.42 | 65.96 | 11,474,489 | +1.16(+1.80%) |
Feb 14, 2011 | 63.90 | 64.88 | 63.67 | 64.79 | 4,952,320 | +0.97(+1.51%) |
Feb 11, 2011 | 63.02 | 64.63 | 62.55 | 63.83 | 6,582,622 | +0.52(+0.82%) |
Feb 10, 2011 | 62.22 | 63.34 | 61.79 | 63.31 | 6,210,129 | +1.08(+1.73%) |
Feb 09, 2011 | 62.56 | 63.00 | 61.61 | 62.23 | 6,902,851 | -0.33(-0.52%) |
Feb 08, 2011 | 62.61 | 62.86 | 61.98 | 62.56 | 4,519,350 | +0.14(+0.23%) |
Feb 07, 2011 | 62.45 | 62.76 | 62.10 | 62.42 | 4,982,215 | +0.02(+0.03%) |
Feb 04, 2011 | 63.02 | 63.07 | 62.06 | 62.40 | 5,295,431 | -0.43(-0.68%) |
Feb 03, 2011 | 63.05 | 63.05 | 61.51 | 62.83 | 5,954,398 | -0.31(-0.49%) |
Feb 02, 2011 | 63.18 | 63.44 | 62.83 | 63.14 | 5,941,689 | -0.17(-0.27%) |
Feb 01, 2011 | 62.58 | 63.83 | 62.41 | 63.31 | 10,509,278 | +1.44(+2.33%) |
Jan 31, 2011 | 60.19 | 61.88 | 59.67 | 61.87 | 9,983,145 | +1.84(+3.06%) |
Jan 28, 2011 | 61.88 | 62.19 | 59.96 | 60.03 | 14,776,561 | -2.02(-3.26%) |
Jan 27, 2011 | 62.29 | 62.84 | 61.20 | 62.06 | 8,278,470 | +0.02(+0.03%) |
Jan 26, 2011 | 61.40 | 62.23 | 60.17 | 62.04 | 15,306,864 | -0.13(-0.22%) |
Jan 25, 2011 | 62.14 | 62.25 | 61.31 | 62.17 | 6,228,548 | -0.02(-0.03%) |
Jan 24, 2011 | 62.46 | 62.71 | 61.98 | 62.19 | 5,799,750 | -0.51(-0.81%) |
Jan 21, 2011 | 62.48 | 62.93 | 61.85 | 62.70 | 6,318,116 | +1.00(+1.62%) |
Jan 20, 2011 | 62.32 | 62.64 | 61.39 | 61.70 | 7,127,792 | -1.19(-1.89%) |
Jan 19, 2011 | 63.21 | 63.35 | 62.60 | 62.89 | 5,061,511 | -0.18(-0.28%) |
Jan 18, 2011 | 62.17 | 63.20 | 62.07 | 63.07 | 4,946,987 | +0.79(+1.26%) |
Jan 14, 2011 | 61.59 | 62.38 | 61.36 | 62.28 | 5,534,529 | +0.58(+0.93%) |
Jan 13, 2011 | 62.58 | 62.62 | 61.25 | 61.70 | 7,073,615 | -0.69(-1.11%) |
Jan 12, 2011 | 62.71 | 62.86 | 62.09 | 62.39 | 7,375,905 | +0.37(+0.60%) |
Jan 11, 2011 | 61.66 | 62.22 | 61.24 | 62.02 | 6,323,697 | +0.72(+1.18%) |
Jan 10, 2011 | 61.19 | 61.69 | 60.83 | 61.30 | 5,997,541 | -0.26(-0.42%) |
Jan 07, 2011 | 61.83 | 62.18 | 61.17 | 61.56 | 5,952,398 | -0.17(-0.28%) |
Jan 06, 2011 | 62.25 | 62.39 | 61.34 | 61.73 | 5,896,656 | -0.36(-0.58%) |
Jan 05, 2011 | 61.58 | 62.45 | 61.02 | 62.09 | 5,623,473 | +0.23(+0.37%) |
Jan 04, 2011 | 62.96 | 63.03 | 60.34 | 61.86 | 10,093,030 | -1.25(-1.99%) |