Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 60.87 | 61.36 | 60.34 | 61.09 | 7,242,508 | +1.31(+2.19%) |
Feb 25, 2011 | 59.45 | 60.06 | 59.41 | 59.78 | 4,316,948 | +0.15(+0.24%) |
Feb 24, 2011 | 59.90 | 60.10 | 59.13 | 59.63 | 6,032,841 | -0.15(-0.25%) |
Feb 23, 2011 | 61.32 | 61.32 | 59.53 | 59.79 | 8,093,937 | -1.15(-1.89%) |
Feb 22, 2011 | 61.42 | 62.03 | 60.82 | 60.94 | 7,597,227 | -0.64(-1.03%) |
Feb 18, 2011 | 61.42 | 61.58 | 60.97 | 61.58 | 5,186,051 | +0.15(+0.25%) |
Feb 17, 2011 | 61.03 | 61.58 | 60.95 | 61.42 | 4,731,551 | +0.26(+0.43%) |
Feb 16, 2011 | 60.58 | 61.57 | 60.58 | 61.16 | 5,897,530 | +0.58(+0.96%) |
Feb 15, 2011 | 60.26 | 60.67 | 59.92 | 60.58 | 4,513,582 | +0.07(+0.11%) |
Feb 14, 2011 | 60.39 | 60.77 | 60.39 | 60.51 | 5,192,567 | +0.07(+0.11%) |
Feb 11, 2011 | 59.48 | 60.54 | 59.30 | 60.44 | 5,179,023 | +0.80(+1.34%) |
Feb 10, 2011 | 59.42 | 59.71 | 59.23 | 59.65 | 4,233,536 | -0.13(-0.21%) |
Feb 09, 2011 | 58.91 | 59.81 | 59.03 | 59.77 | 7,269,617 | +0.86(+1.46%) |
Feb 08, 2011 | 58.58 | 58.93 | 58.45 | 58.91 | 4,113,659 | +0.45(+0.77%) |
Feb 07, 2011 | 58.05 | 58.76 | 57.82 | 58.46 | 3,981,712 | +0.33(+0.57%) |
Feb 04, 2011 | 57.89 | 58.20 | 57.71 | 58.13 | 2,997,843 | +0.25(+0.43%) |
Feb 03, 2011 | 57.82 | 58.12 | 57.65 | 57.88 | 3,010,410 | +0.11(+0.18%) |
Feb 02, 2011 | 57.73 | 58.24 | 57.73 | 57.78 | 4,393,071 | -0.03(-0.05%) |
Feb 01, 2011 | 57.95 | 58.14 | 57.57 | 57.80 | 6,067,788 | -0.09(-0.15%) |
Jan 31, 2011 | 57.90 | 58.07 | 57.49 | 57.89 | 6,252,020 | +0.32(+0.55%) |
Jan 28, 2011 | 58.88 | 59.05 | 57.45 | 57.57 | 7,483,689 | -1.15(-1.96%) |
Jan 27, 2011 | 58.73 | 59.45 | 58.61 | 58.73 | 4,985,153 | -0.25(-0.42%) |
Jan 26, 2011 | 58.32 | 59.07 | 58.22 | 58.98 | 6,223,713 | +0.70(+1.21%) |
Jan 25, 2011 | 58.86 | 58.93 | 57.41 | 58.27 | 11,361,720 | -1.20(-2.01%) |
Jan 24, 2011 | 58.74 | 59.59 | 58.64 | 59.47 | 9,597,968 | +0.68(+1.15%) |
Jan 21, 2011 | 58.38 | 58.86 | 58.19 | 58.79 | 5,940,496 | +0.82(+1.42%) |
Jan 20, 2011 | 57.85 | 58.19 | 57.45 | 57.97 | 3,292,696 | +0.05(+0.09%) |
Jan 19, 2011 | 58.11 | 58.43 | 57.72 | 57.92 | 3,496,524 | -0.12(-0.20%) |
Jan 18, 2011 | 57.84 | 58.27 | 57.75 | 58.03 | 3,529,136 | +0.03(+0.05%) |
Jan 14, 2011 | 57.77 | 58.01 | 57.58 | 58.01 | 3,180,647 | +0.04(+0.07%) |
Jan 13, 2011 | 58.25 | 58.51 | 57.78 | 57.97 | 3,572,003 | -0.41(-0.70%) |
Jan 12, 2011 | 57.95 | 58.44 | 57.89 | 58.38 | 4,150,592 | +0.61(+1.05%) |
Jan 11, 2011 | 57.50 | 58.17 | 57.50 | 57.77 | 4,595,605 | +0.39(+0.68%) |
Jan 10, 2011 | 56.44 | 57.50 | 56.44 | 57.38 | 5,278,025 | +0.61(+1.07%) |
Jan 07, 2011 | 56.99 | 57.49 | 56.59 | 56.78 | 5,096,196 | +0.02(+0.04%) |
Jan 06, 2011 | 57.19 | 57.41 | 56.38 | 56.76 | 5,244,290 | -0.31(-0.54%) |
Jan 05, 2011 | 56.82 | 57.88 | 56.70 | 57.07 | 6,198,942 | +0.00(+0.00%) |
Jan 04, 2011 | 57.28 | 57.47 | 56.81 | 57.07 | 4,015,720 | -0.08(-0.14%) |
Jan 03, 2011 | 57.12 | 57.50 | 57.11 | 57.14 | 3,998,599 | +0.32(+0.57%) |
Dec 31, 2010 | 56.97 | 57.27 | 56.63 | 56.82 | 2,720,756 | -0.16(-0.28%) |
Dec 30, 2010 | 57.14 | 57.30 | 56.87 | 56.98 | 2,282,541 | -0.14(-0.25%) |
Dec 29, 2010 | 57.18 | 57.41 | 56.99 | 57.12 | 2,531,498 | +0.01(+0.02%) |
Dec 28, 2010 | 57.29 | 57.56 | 56.91 | 57.11 | 2,688,101 | -0.18(-0.31%) |
Dec 27, 2010 | 56.87 | 57.45 | 56.62 | 57.29 | 2,407,931 | +0.36(+0.62%) |
Dec 23, 2010 | 57.14 | 57.19 | 56.78 | 56.93 | 2,870,992 | -0.16(-0.29%) |
Dec 22, 2010 | 56.89 | 57.22 | 56.51 | 57.10 | 3,640,184 | +0.13(+0.22%) |
Dec 21, 2010 | 57.63 | 57.68 | 56.78 | 56.97 | 4,961,182 | -0.53(-0.93%) |
Dec 20, 2010 | 57.02 | 57.82 | 56.70 | 57.51 | 6,058,874 | +0.64(+1.12%) |
Dec 17, 2010 | 56.88 | 57.05 | 56.56 | 56.87 | 5,554,420 | -0.02(-0.03%) |
Dec 16, 2010 | 56.55 | 57.01 | 56.06 | 56.89 | 4,056,021 | +0.39(+0.69%) |
Dec 15, 2010 | 56.52 | 57.28 | 56.26 | 56.50 | 7,227,073 | -0.02(-0.04%) |
Dec 14, 2010 | 56.12 | 56.57 | 55.98 | 56.52 | 4,364,103 | +0.36(+0.63%) |
Dec 13, 2010 | 55.66 | 56.44 | 55.59 | 56.16 | 6,477,890 | +0.65(+1.16%) |
Dec 10, 2010 | 55.54 | 55.58 | 55.14 | 55.52 | 6,763,458 | +0.14(+0.25%) |
Dec 09, 2010 | 55.95 | 56.00 | 55.12 | 55.38 | 5,464,476 | -0.38(-0.67%) |
Dec 08, 2010 | 54.80 | 55.85 | 54.80 | 55.76 | 7,814,811 | +0.32(+0.58%) |
Dec 07, 2010 | 57.07 | 57.33 | 55.18 | 55.43 | 15,737,132 | -1.88(-3.27%) |
Dec 06, 2010 | 57.28 | 57.56 | 57.03 | 57.31 | 4,807,395 | +0.07(+0.12%) |
Dec 03, 2010 | 56.66 | 57.44 | 56.50 | 57.24 | 4,421,847 | +0.28(+0.50%) |
Dec 02, 2010 | 56.78 | 57.37 | 56.72 | 56.96 | 6,469,315 | +0.30(+0.53%) |