Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 67.34 | 68.07 | 67.31 | 67.96 | 1,055,831 | +0.37(+0.55%) |
Mar 30, 2011 | 67.60 | 67.63 | 67.50 | 67.58 | 1,063,534 | +0.76(+1.14%) |
Mar 29, 2011 | 65.94 | 66.87 | 65.79 | 66.82 | 958,092 | +0.74(+1.11%) |
Mar 28, 2011 | 66.50 | 66.62 | 66.03 | 66.09 | 588,200 | -0.12(-0.18%) |
Mar 25, 2011 | 65.87 | 66.31 | 65.78 | 66.20 | 1,073,984 | +0.40(+0.61%) |
Mar 24, 2011 | 65.87 | 65.97 | 65.19 | 65.80 | 930,352 | +0.15(+0.22%) |
Mar 23, 2011 | 65.94 | 66.17 | 65.39 | 65.65 | 1,092,565 | -0.58(-0.87%) |
Mar 22, 2011 | 66.90 | 67.04 | 65.89 | 66.23 | 720,596 | -0.69(-1.03%) |
Mar 21, 2011 | 67.02 | 67.39 | 66.79 | 66.92 | 1,553,775 | +0.98(+1.49%) |
Mar 18, 2011 | 66.92 | 67.06 | 65.89 | 65.94 | 1,761,074 | -0.18(-0.27%) |
Mar 17, 2011 | 66.29 | 66.39 | 65.52 | 66.12 | 1,191,902 | +0.56(+0.86%) |
Mar 16, 2011 | 66.62 | 66.85 | 64.87 | 65.56 | 1,535,517 | -1.23(-1.84%) |
Mar 15, 2011 | 66.63 | 67.30 | 66.52 | 66.78 | 1,005,593 | -0.41(-0.61%) |
Mar 14, 2011 | 67.42 | 67.68 | 66.94 | 67.19 | 921,328 | -0.69(-1.01%) |
Mar 11, 2011 | 67.15 | 68.05 | 66.93 | 67.88 | 974,783 | +0.70(+1.04%) |
Mar 10, 2011 | 67.79 | 68.03 | 66.99 | 67.18 | 1,416,749 | -1.14(-1.66%) |
Mar 09, 2011 | 68.19 | 68.96 | 67.93 | 68.32 | 1,351,112 | -0.16(-0.24%) |
Mar 08, 2011 | 66.57 | 68.77 | 66.57 | 68.48 | 1,705,803 | +2.03(+3.06%) |
Mar 07, 2011 | 66.59 | 67.03 | 66.16 | 66.45 | 1,300,784 | +0.08(+0.12%) |
Mar 04, 2011 | 67.26 | 67.50 | 66.07 | 66.37 | 1,377,141 | -0.85(-1.26%) |
Mar 03, 2011 | 66.85 | 67.73 | 66.85 | 67.22 | 1,949,020 | +0.87(+1.31%) |
Mar 02, 2011 | 66.64 | 67.39 | 66.30 | 66.35 | 1,916,962 | -0.46(-0.68%) |
Mar 01, 2011 | 68.62 | 68.73 | 66.77 | 66.80 | 1,836,459 | -1.48(-2.16%) |
Feb 28, 2011 | 67.40 | 68.77 | 67.00 | 68.28 | 1,984,909 | +1.02(+1.52%) |
Feb 25, 2011 | 66.50 | 67.42 | 66.47 | 67.26 | 1,343,538 | +0.98(+1.48%) |
Feb 24, 2011 | 66.13 | 66.88 | 65.77 | 66.28 | 1,740,014 | -0.02(-0.03%) |
Feb 23, 2011 | 67.32 | 67.59 | 66.19 | 66.30 | 2,413,786 | -1.14(-1.69%) |
Feb 22, 2011 | 67.19 | 68.47 | 67.19 | 67.43 | 1,549,595 | -0.48(-0.71%) |
Feb 18, 2011 | 67.24 | 67.95 | 67.02 | 67.92 | 1,080,678 | +0.77(+1.14%) |
Feb 17, 2011 | 67.18 | 67.69 | 67.11 | 67.15 | 813,809 | -0.29(-0.43%) |
Feb 16, 2011 | 67.21 | 67.78 | 66.85 | 67.44 | 1,060,531 | +0.41(+0.61%) |
Feb 15, 2011 | 67.29 | 67.41 | 65.92 | 67.03 | 1,730,786 | -0.49(-0.72%) |
Feb 14, 2011 | 67.80 | 68.10 | 67.32 | 67.52 | 782,977 | -0.22(-0.32%) |
Feb 11, 2011 | 67.39 | 67.94 | 67.32 | 67.74 | 1,258,432 | +0.20(+0.30%) |
Feb 10, 2011 | 67.01 | 67.76 | 66.95 | 67.54 | 1,025,602 | +0.26(+0.39%) |
Feb 09, 2011 | 66.86 | 67.37 | 66.77 | 67.28 | 795,417 | +0.24(+0.35%) |
Feb 08, 2011 | 67.12 | 67.57 | 66.91 | 67.04 | 881,901 | -0.04(-0.06%) |
Feb 07, 2011 | 66.66 | 67.46 | 66.36 | 67.08 | 766,641 | +0.71(+1.07%) |
Feb 04, 2011 | 66.94 | 66.94 | 66.13 | 66.37 | 1,473,463 | -0.42(-0.63%) |
Feb 03, 2011 | 66.15 | 66.92 | 65.98 | 66.79 | 1,074,000 | +0.41(+0.61%) |
Feb 02, 2011 | 65.84 | 66.46 | 65.84 | 66.38 | 1,258,859 | +0.15(+0.22%) |
Feb 01, 2011 | 66.62 | 66.84 | 65.77 | 66.24 | 1,306,171 | -0.05(-0.08%) |
Jan 31, 2011 | 64.95 | 66.32 | 64.86 | 66.29 | 1,264,753 | +1.53(+2.36%) |
Jan 28, 2011 | 66.08 | 66.23 | 64.69 | 64.76 | 1,368,264 | -1.25(-1.89%) |
Jan 27, 2011 | 65.35 | 66.19 | 65.09 | 66.01 | 1,267,183 | +0.92(+1.42%) |
Jan 26, 2011 | 65.09 | 65.49 | 64.60 | 65.09 | 1,061,956 | +0.16(+0.24%) |
Jan 25, 2011 | 63.66 | 64.93 | 63.60 | 64.93 | 998,018 | +0.99(+1.54%) |
Jan 24, 2011 | 63.99 | 64.23 | 63.42 | 63.94 | 1,357,182 | -0.24(-0.38%) |
Jan 21, 2011 | 63.60 | 64.19 | 63.07 | 64.19 | 1,243,572 | +0.95(+1.50%) |
Jan 20, 2011 | 62.81 | 63.66 | 62.81 | 63.24 | 1,072,361 | +0.21(+0.33%) |
Jan 19, 2011 | 63.24 | 63.38 | 62.79 | 63.03 | 1,308,861 | -0.74(-1.16%) |
Jan 18, 2011 | 63.04 | 63.78 | 62.85 | 63.77 | 988,829 | +0.68(+1.08%) |
Jan 14, 2011 | 62.11 | 63.09 | 61.97 | 63.09 | 920,320 | +0.83(+1.33%) |
Jan 13, 2011 | 61.70 | 62.60 | 61.59 | 62.26 | 744,585 | +0.64(+1.05%) |
Jan 12, 2011 | 61.71 | 61.81 | 61.19 | 61.62 | 980,019 | +0.33(+0.55%) |
Jan 11, 2011 | 61.81 | 61.92 | 60.91 | 61.28 | 765,054 | -0.23(-0.37%) |
Jan 10, 2011 | 61.62 | 61.80 | 60.80 | 61.51 | 908,441 | -0.38(-0.61%) |
Jan 07, 2011 | 62.23 | 62.34 | 61.53 | 61.89 | 932,331 | +0.05(+0.09%) |
Jan 06, 2011 | 61.97 | 62.29 | 61.49 | 61.83 | 963,899 | +0.01(+0.01%) |
Jan 05, 2011 | 61.35 | 62.05 | 61.35 | 61.83 | 1,402,999 | +0.40(+0.64%) |
Jan 04, 2011 | 62.98 | 63.22 | 61.27 | 61.43 | 1,651,393 | -1.55(-2.45%) |