Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 69.95 | 70.24 | 69.35 | 70.07 | 1,572,765 | +0.15(+0.21%) |
Mar 30, 2011 | 68.27 | 70.35 | 67.45 | 69.92 | 3,268,124 | +2.06(+3.04%) |
Mar 29, 2011 | 65.75 | 68.42 | 65.53 | 67.86 | 2,330,240 | +1.91(+2.90%) |
Mar 28, 2011 | 66.90 | 66.90 | 65.56 | 65.95 | 1,291,222 | +0.50(+0.76%) |
Mar 25, 2011 | 66.23 | 66.54 | 65.42 | 65.45 | 1,638,342 | -0.46(-0.70%) |
Mar 24, 2011 | 63.64 | 66.39 | 63.21 | 65.91 | 3,064,518 | +2.70(+4.27%) |
Mar 23, 2011 | 62.94 | 63.70 | 62.33 | 63.21 | 1,825,312 | +0.03(+0.05%) |
Mar 22, 2011 | 63.31 | 63.65 | 63.05 | 63.18 | 1,779,317 | +0.13(+0.21%) |
Mar 21, 2011 | 62.67 | 63.22 | 62.59 | 63.05 | 4,050,406 | +0.94(+1.51%) |
Mar 18, 2011 | 63.33 | 63.81 | 61.87 | 62.11 | 2,393,913 | -0.55(-0.88%) |
Mar 17, 2011 | 64.50 | 64.76 | 62.36 | 62.66 | 2,063,126 | -1.00(-1.57%) |
Mar 16, 2011 | 63.99 | 64.76 | 63.47 | 63.66 | 2,801,706 | -0.53(-0.83%) |
Mar 15, 2011 | 62.28 | 65.70 | 62.17 | 64.19 | 3,718,744 | -0.08(-0.12%) |
Mar 14, 2011 | 64.01 | 64.82 | 63.98 | 64.27 | 2,168,980 | -0.28(-0.43%) |
Mar 11, 2011 | 63.54 | 64.83 | 62.73 | 64.55 | 2,311,712 | +0.79(+1.24%) |
Mar 10, 2011 | 64.64 | 64.72 | 63.13 | 63.76 | 2,848,142 | -2.05(-3.12%) |
Mar 09, 2011 | 66.88 | 67.19 | 65.36 | 65.81 | 1,502,152 | -1.29(-1.92%) |
Mar 08, 2011 | 67.31 | 67.62 | 66.35 | 67.10 | 1,764,457 | -0.33(-0.49%) |
Mar 07, 2011 | 68.40 | 68.76 | 66.23 | 67.43 | 1,290,399 | -0.88(-1.29%) |
Mar 04, 2011 | 68.60 | 68.65 | 67.90 | 68.31 | 1,172,589 | -0.42(-0.61%) |
Mar 03, 2011 | 67.80 | 69.43 | 67.74 | 68.73 | 1,114,641 | +1.27(+1.88%) |
Mar 02, 2011 | 66.34 | 68.26 | 65.54 | 67.46 | 2,244,648 | +0.74(+1.11%) |
Mar 01, 2011 | 69.70 | 69.71 | 66.32 | 66.72 | 1,876,949 | -2.68(-3.86%) |
Feb 28, 2011 | 69.95 | 70.20 | 69.13 | 69.40 | 1,486,260 | -0.14(-0.20%) |
Feb 25, 2011 | 68.27 | 69.90 | 68.21 | 69.54 | 1,408,995 | +1.44(+2.11%) |
Feb 24, 2011 | 67.13 | 68.50 | 67.00 | 68.10 | 1,846,568 | +0.98(+1.46%) |
Feb 23, 2011 | 70.65 | 70.65 | 67.01 | 67.12 | 2,143,011 | -3.69(-5.21%) |
Feb 22, 2011 | 71.97 | 72.18 | 70.25 | 70.81 | 1,109,312 | -1.46(-2.02%) |
Feb 18, 2011 | 72.15 | 72.53 | 71.75 | 72.27 | 954,526 | +0.04(+0.06%) |
Feb 17, 2011 | 72.28 | 73.00 | 72.03 | 72.23 | 974,726 | +0.09(+0.12%) |
Feb 16, 2011 | 71.91 | 72.31 | 71.40 | 72.14 | 2,721,480 | +0.26(+0.36%) |
Feb 15, 2011 | 73.36 | 74.12 | 71.64 | 71.88 | 3,291,174 | -1.88(-2.55%) |
Feb 14, 2011 | 73.28 | 73.96 | 73.00 | 73.76 | 6,993,835 | +0.10(+0.14%) |
Feb 11, 2011 | 70.64 | 73.69 | 70.59 | 73.66 | 3,888,678 | +2.38(+3.34%) |
Feb 10, 2011 | 69.30 | 71.42 | 68.83 | 71.28 | 1,140,525 | +1.84(+2.65%) |
Feb 09, 2011 | 68.53 | 70.11 | 67.53 | 69.44 | 2,420,081 | -0.81(-1.15%) |
Feb 08, 2011 | 71.43 | 72.23 | 70.20 | 70.25 | 1,606,508 | -0.98(-1.38%) |
Feb 07, 2011 | 71.79 | 72.12 | 70.85 | 71.23 | 939,085 | +0.11(+0.15%) |
Feb 04, 2011 | 70.91 | 71.33 | 69.83 | 71.12 | 1,226,732 | +0.46(+0.65%) |
Feb 03, 2011 | 71.46 | 71.69 | 69.73 | 70.66 | 818,861 | -0.65(-0.91%) |
Feb 02, 2011 | 70.80 | 71.48 | 70.74 | 71.31 | 1,065,900 | +0.49(+0.69%) |
Feb 01, 2011 | 69.35 | 71.51 | 69.35 | 70.82 | 842,959 | +1.48(+2.13%) |
Jan 31, 2011 | 69.36 | 69.79 | 68.47 | 69.34 | 1,232,728 | +0.29(+0.42%) |
Jan 28, 2011 | 70.52 | 71.10 | 68.89 | 69.05 | 1,493,819 | -1.57(-2.22%) |
Jan 27, 2011 | 70.98 | 71.33 | 69.90 | 70.62 | 973,900 | -0.02(-0.03%) |
Jan 26, 2011 | 70.04 | 70.83 | 69.90 | 70.64 | 966,847 | +0.87(+1.25%) |
Jan 25, 2011 | 69.47 | 69.77 | 68.61 | 69.77 | 1,190,543 | +0.02(+0.03%) |
Jan 24, 2011 | 69.00 | 71.36 | 68.89 | 69.75 | 921,770 | +1.00(+1.45%) |
Jan 21, 2011 | 68.98 | 69.55 | 68.69 | 68.75 | 1,046,917 | -0.07(-0.10%) |
Jan 20, 2011 | 69.89 | 70.34 | 68.21 | 68.82 | 1,161,780 | -0.66(-0.95%) |
Jan 19, 2011 | 70.84 | 71.07 | 69.19 | 69.48 | 981,367 | -1.49(-2.10%) |
Jan 18, 2011 | 69.08 | 71.05 | 69.07 | 70.97 | 1,655,543 | +1.92(+2.78%) |
Jan 14, 2011 | 68.55 | 69.42 | 68.00 | 69.05 | 2,188,071 | -0.50(-0.72%) |
Jan 13, 2011 | 67.15 | 69.77 | 67.07 | 69.55 | 2,368,243 | +2.60(+3.88%) |
Jan 12, 2011 | 66.88 | 67.40 | 65.25 | 66.95 | 5,587,926 | -0.39(-0.58%) |
Jan 11, 2011 | 66.25 | 67.34 | 66.08 | 67.34 | 771,618 | +1.39(+2.11%) |
Jan 10, 2011 | 65.75 | 66.18 | 65.19 | 65.95 | 833,190 | +0.29(+0.44%) |
Jan 07, 2011 | 67.00 | 67.54 | 65.15 | 65.66 | 1,124,175 | -1.34(-2.00%) |
Jan 06, 2011 | 66.19 | 67.70 | 65.16 | 67.00 | 1,435,027 | +1.00(+1.52%) |
Jan 05, 2011 | 63.90 | 66.10 | 63.69 | 66.00 | 1,200,364 | +1.77(+2.76%) |
Jan 04, 2011 | 64.25 | 64.82 | 63.61 | 64.23 | 816,162 | -0.11(-0.17%) |