Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 61.23 | 62.07 | 61.20 | 61.95 | 4,838,423 | +0.68(+1.11%) |
Mar 30, 2011 | 61.27 | 61.27 | 61.27 | 61.27 | 5,383,609 | -0.25(-0.40%) |
Mar 29, 2011 | 61.14 | 61.56 | 60.89 | 61.52 | 3,353,818 | +0.48(+0.78%) |
Mar 28, 2011 | 61.24 | 61.50 | 61.04 | 61.04 | 3,644,146 | -0.10(-0.16%) |
Mar 25, 2011 | 61.54 | 61.60 | 61.05 | 61.14 | 4,151,222 | -0.21(-0.33%) |
Mar 24, 2011 | 61.36 | 61.61 | 60.89 | 61.34 | 3,919,394 | +0.29(+0.48%) |
Mar 23, 2011 | 60.04 | 61.40 | 60.03 | 61.05 | 6,004,288 | +0.95(+1.59%) |
Mar 22, 2011 | 60.27 | 60.61 | 59.91 | 60.10 | 3,120,091 | -0.17(-0.27%) |
Mar 21, 2011 | 60.75 | 60.83 | 60.20 | 60.26 | 5,398,336 | +1.31(+2.21%) |
Mar 18, 2011 | 59.45 | 59.70 | 58.66 | 58.96 | 7,287,704 | +0.19(+0.33%) |
Mar 17, 2011 | 58.70 | 58.95 | 58.34 | 58.77 | 5,407,060 | +0.76(+1.30%) |
Mar 16, 2011 | 59.01 | 59.13 | 57.59 | 58.01 | 9,647,126 | -1.29(-2.18%) |
Mar 15, 2011 | 58.63 | 59.69 | 58.49 | 59.30 | 7,963,762 | -1.01(-1.67%) |
Mar 14, 2011 | 60.44 | 60.44 | 59.57 | 60.31 | 5,358,487 | -0.39(-0.64%) |
Mar 11, 2011 | 59.44 | 60.99 | 59.44 | 60.70 | 5,302,928 | +1.06(+1.78%) |
Mar 10, 2011 | 61.17 | 61.17 | 59.63 | 59.64 | 7,695,212 | -2.09(-3.39%) |
Mar 09, 2011 | 61.97 | 62.11 | 61.34 | 61.73 | 3,197,160 | -0.38(-0.62%) |
Mar 08, 2011 | 61.20 | 62.39 | 61.16 | 62.12 | 5,469,919 | +0.89(+1.46%) |
Mar 07, 2011 | 61.34 | 61.99 | 60.97 | 61.22 | 5,723,174 | +0.14(+0.23%) |
Mar 04, 2011 | 61.43 | 61.81 | 60.53 | 61.08 | 4,184,617 | -0.41(-0.67%) |
Mar 03, 2011 | 60.86 | 61.89 | 60.86 | 61.50 | 4,620,106 | +0.99(+1.63%) |
Mar 02, 2011 | 59.79 | 61.09 | 59.79 | 60.51 | 4,240,123 | +0.57(+0.95%) |
Mar 01, 2011 | 61.08 | 61.19 | 59.93 | 59.94 | 6,049,005 | -1.17(-1.92%) |
Feb 28, 2011 | 60.89 | 61.38 | 60.36 | 61.11 | 7,240,185 | +1.31(+2.19%) |
Feb 25, 2011 | 59.47 | 60.08 | 59.43 | 59.80 | 4,315,564 | +0.15(+0.24%) |
Feb 24, 2011 | 59.92 | 60.12 | 59.15 | 59.65 | 6,030,906 | -0.15(-0.25%) |
Feb 23, 2011 | 61.34 | 61.34 | 59.55 | 59.81 | 8,091,340 | -1.15(-1.89%) |
Feb 22, 2011 | 61.44 | 62.05 | 60.84 | 60.96 | 7,594,790 | -0.64(-1.03%) |
Feb 18, 2011 | 61.44 | 61.60 | 60.99 | 61.60 | 5,184,387 | +0.15(+0.25%) |
Feb 17, 2011 | 61.05 | 61.60 | 60.97 | 61.44 | 4,730,033 | +0.27(+0.43%) |
Feb 16, 2011 | 60.60 | 61.59 | 60.59 | 61.18 | 5,895,639 | +0.58(+0.96%) |
Feb 15, 2011 | 60.28 | 60.69 | 59.94 | 60.59 | 4,512,135 | +0.07(+0.11%) |
Feb 14, 2011 | 60.41 | 60.79 | 60.41 | 60.53 | 5,190,902 | +0.07(+0.11%) |
Feb 11, 2011 | 59.50 | 60.56 | 59.32 | 60.46 | 5,177,362 | +0.80(+1.34%) |
Feb 10, 2011 | 59.44 | 59.73 | 59.25 | 59.67 | 4,232,178 | -0.13(-0.21%) |
Feb 09, 2011 | 58.93 | 59.83 | 59.05 | 59.79 | 7,267,285 | +0.86(+1.46%) |
Feb 08, 2011 | 58.60 | 58.95 | 58.47 | 58.93 | 4,112,339 | +0.45(+0.77%) |
Feb 07, 2011 | 58.07 | 58.78 | 57.83 | 58.48 | 3,980,435 | +0.33(+0.57%) |
Feb 04, 2011 | 57.91 | 58.22 | 57.73 | 58.15 | 2,996,881 | +0.25(+0.43%) |
Feb 03, 2011 | 57.84 | 58.14 | 57.66 | 57.90 | 3,009,445 | +0.11(+0.18%) |
Feb 02, 2011 | 57.75 | 58.26 | 57.75 | 57.80 | 4,391,662 | -0.03(-0.05%) |
Feb 01, 2011 | 57.97 | 58.16 | 57.59 | 57.82 | 6,065,842 | -0.09(-0.15%) |
Jan 31, 2011 | 57.91 | 58.09 | 57.51 | 57.91 | 6,250,015 | +0.32(+0.55%) |
Jan 28, 2011 | 58.90 | 59.07 | 57.47 | 57.59 | 7,481,289 | -1.15(-1.96%) |
Jan 27, 2011 | 58.75 | 59.47 | 58.63 | 58.74 | 4,983,554 | -0.25(-0.42%) |
Jan 26, 2011 | 58.34 | 59.09 | 58.24 | 58.99 | 6,221,717 | +0.70(+1.21%) |
Jan 25, 2011 | 58.88 | 58.95 | 57.43 | 58.29 | 11,358,076 | -1.20(-2.02%) |
Jan 24, 2011 | 58.76 | 59.61 | 58.66 | 59.49 | 9,594,889 | +0.68(+1.15%) |
Jan 21, 2011 | 58.39 | 58.88 | 58.20 | 58.81 | 5,938,591 | +0.82(+1.42%) |
Jan 20, 2011 | 57.87 | 58.21 | 57.47 | 57.99 | 3,291,640 | +0.05(+0.09%) |
Jan 19, 2011 | 58.12 | 58.45 | 57.74 | 57.93 | 3,495,403 | -0.12(-0.20%) |
Jan 18, 2011 | 57.85 | 58.29 | 57.77 | 58.05 | 3,528,004 | +0.03(+0.05%) |
Jan 14, 2011 | 57.79 | 58.03 | 57.60 | 58.03 | 3,179,627 | +0.04(+0.07%) |
Jan 13, 2011 | 58.27 | 58.53 | 57.80 | 57.99 | 3,570,857 | -0.41(-0.70%) |
Jan 12, 2011 | 57.97 | 58.46 | 57.91 | 58.39 | 4,149,261 | +0.61(+1.05%) |
Jan 11, 2011 | 57.52 | 58.18 | 57.52 | 57.79 | 4,594,131 | +0.39(+0.68%) |
Jan 10, 2011 | 56.46 | 57.52 | 56.46 | 57.40 | 5,276,333 | +0.61(+1.07%) |
Jan 07, 2011 | 57.01 | 57.51 | 56.61 | 56.79 | 5,094,562 | +0.02(+0.04%) |
Jan 06, 2011 | 57.21 | 57.43 | 56.40 | 56.77 | 5,242,608 | -0.31(-0.54%) |
Jan 05, 2011 | 56.83 | 57.89 | 56.72 | 57.08 | 6,196,954 | +0.00(+0.00%) |
Jan 04, 2011 | 57.30 | 57.48 | 56.83 | 57.08 | 4,014,433 | -0.08(-0.14%) |