Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 64.23 | 64.77 | 64.13 | 64.49 | 1,000,277 | +0.06(+0.09%) |
Mar 30, 2011 | 63.98 | 64.69 | 63.74 | 64.43 | 284,151 | +0.89(+1.40%) |
Mar 29, 2011 | 62.31 | 63.63 | 61.98 | 63.54 | 482,036 | +1.30(+2.09%) |
Mar 28, 2011 | 62.26 | 62.68 | 62.01 | 62.24 | 641,383 | +0.03(+0.04%) |
Mar 25, 2011 | 62.49 | 62.49 | 62.03 | 62.22 | 1,126,367 | -0.04(-0.07%) |
Mar 24, 2011 | 62.40 | 62.58 | 61.86 | 62.26 | 296,716 | +0.36(+0.58%) |
Mar 23, 2011 | 62.51 | 62.61 | 61.21 | 61.90 | 1,341,021 | -0.83(-1.32%) |
Mar 22, 2011 | 63.63 | 63.71 | 62.62 | 62.73 | 482,148 | -0.69(-1.09%) |
Mar 21, 2011 | 63.52 | 63.57 | 63.26 | 63.42 | 260,522 | +1.33(+2.15%) |
Mar 18, 2011 | 61.61 | 62.43 | 61.51 | 62.09 | 139,702 | +1.24(+2.03%) |
Mar 17, 2011 | 62.63 | 62.63 | 60.83 | 60.85 | 209,019 | -0.39(-0.64%) |
Mar 16, 2011 | 61.64 | 62.63 | 60.89 | 61.24 | 242,423 | -0.40(-0.65%) |
Mar 15, 2011 | 61.31 | 62.15 | 61.22 | 61.64 | 257,859 | -0.08(-0.13%) |
Mar 14, 2011 | 61.41 | 62.15 | 61.24 | 61.72 | 170,351 | -0.28(-0.45%) |
Mar 11, 2011 | 61.00 | 62.32 | 60.79 | 62.00 | 149,819 | +0.89(+1.45%) |
Mar 10, 2011 | 61.81 | 61.94 | 61.11 | 61.11 | 143,706 | -1.79(-2.84%) |
Mar 09, 2011 | 62.46 | 63.17 | 62.24 | 62.90 | 280,197 | +0.21(+0.33%) |
Mar 08, 2011 | 62.30 | 63.50 | 61.72 | 62.69 | 241,906 | +0.51(+0.83%) |
Mar 07, 2011 | 63.19 | 63.31 | 61.18 | 62.17 | 364,431 | -0.89(-1.41%) |
Mar 04, 2011 | 63.99 | 64.13 | 62.61 | 63.06 | 139,527 | -0.97(-1.51%) |
Mar 03, 2011 | 63.15 | 64.59 | 63.15 | 64.03 | 225,446 | +1.48(+2.37%) |
Mar 02, 2011 | 62.21 | 62.99 | 61.91 | 62.55 | 131,976 | +0.48(+0.77%) |
Mar 01, 2011 | 63.78 | 63.90 | 61.91 | 62.07 | 224,467 | -1.51(-2.37%) |
Feb 28, 2011 | 62.83 | 63.60 | 62.34 | 63.58 | 260,304 | +1.12(+1.79%) |
Feb 25, 2011 | 61.64 | 62.47 | 61.33 | 62.46 | 127,170 | +1.16(+1.89%) |
Feb 24, 2011 | 61.51 | 62.18 | 60.58 | 61.30 | 196,572 | -0.24(-0.40%) |
Feb 23, 2011 | 63.27 | 63.29 | 61.41 | 61.55 | 263,513 | -1.83(-2.89%) |
Feb 22, 2011 | 64.20 | 64.40 | 63.27 | 63.38 | 331,514 | -1.44(-2.22%) |
Feb 18, 2011 | 64.26 | 64.81 | 64.11 | 64.81 | 184,485 | +0.45(+0.70%) |
Feb 17, 2011 | 64.08 | 64.46 | 63.92 | 64.36 | 180,653 | +0.09(+0.14%) |
Feb 16, 2011 | 63.51 | 64.57 | 63.32 | 64.27 | 331,384 | +1.00(+1.58%) |
Feb 15, 2011 | 63.10 | 63.68 | 62.93 | 63.27 | 263,244 | -0.08(-0.12%) |
Feb 14, 2011 | 62.97 | 63.50 | 62.53 | 63.35 | 171,821 | +0.37(+0.58%) |
Feb 11, 2011 | 62.06 | 63.12 | 61.90 | 62.98 | 130,892 | +0.78(+1.26%) |
Feb 10, 2011 | 62.02 | 62.76 | 61.82 | 62.20 | 208,288 | -0.03(-0.06%) |
Feb 09, 2011 | 62.07 | 62.62 | 61.74 | 62.23 | 333,606 | -0.09(-0.14%) |
Feb 08, 2011 | 61.36 | 62.42 | 61.23 | 62.32 | 187,066 | +0.95(+1.55%) |
Feb 07, 2011 | 61.70 | 61.73 | 61.11 | 61.37 | 244,126 | -0.19(-0.31%) |
Feb 04, 2011 | 61.92 | 62.25 | 60.80 | 61.56 | 433,790 | -0.25(-0.41%) |
Feb 03, 2011 | 58.81 | 63.24 | 58.50 | 61.82 | 966,635 | +2.68(+4.52%) |
Feb 02, 2011 | 59.71 | 60.74 | 59.11 | 59.14 | 805,396 | -0.64(-1.08%) |
Feb 01, 2011 | 58.60 | 59.81 | 58.11 | 59.78 | 376,366 | +1.62(+2.79%) |
Jan 31, 2011 | 57.95 | 58.77 | 57.75 | 58.16 | 248,721 | +0.55(+0.95%) |
Jan 28, 2011 | 59.32 | 59.53 | 57.56 | 57.61 | 239,971 | -1.64(-2.77%) |
Jan 27, 2011 | 59.64 | 59.64 | 58.88 | 59.25 | 222,788 | -0.46(-0.77%) |
Jan 26, 2011 | 58.75 | 60.29 | 58.75 | 59.71 | 402,804 | +1.27(+2.18%) |
Jan 25, 2011 | 57.68 | 58.48 | 57.51 | 58.44 | 283,539 | +0.42(+0.72%) |
Jan 24, 2011 | 57.38 | 58.25 | 57.16 | 58.02 | 143,689 | +0.69(+1.20%) |
Jan 21, 2011 | 57.98 | 58.23 | 57.17 | 57.34 | 146,889 | -0.30(-0.51%) |
Jan 20, 2011 | 57.56 | 57.95 | 57.34 | 57.63 | 233,519 | -0.20(-0.35%) |
Jan 19, 2011 | 58.70 | 59.07 | 57.52 | 57.83 | 389,043 | -0.99(-1.69%) |
Jan 18, 2011 | 58.95 | 59.51 | 58.12 | 58.83 | 642,218 | -0.31(-0.53%) |
Jan 14, 2011 | 59.10 | 59.70 | 58.90 | 59.14 | 257,496 | -0.16(-0.26%) |
Jan 13, 2011 | 59.51 | 59.67 | 59.04 | 59.30 | 165,759 | -0.15(-0.25%) |
Jan 12, 2011 | 59.24 | 59.69 | 59.07 | 59.44 | 216,270 | +0.68(+1.16%) |
Jan 11, 2011 | 59.28 | 59.56 | 58.22 | 58.77 | 321,319 | +0.03(+0.06%) |
Jan 10, 2011 | 57.40 | 58.81 | 57.29 | 58.73 | 530,476 | +1.17(+2.03%) |
Jan 07, 2011 | 58.81 | 59.13 | 56.72 | 57.56 | 764,953 | -1.25(-2.12%) |
Jan 06, 2011 | 59.80 | 59.92 | 58.72 | 58.81 | 402,265 | -0.98(-1.63%) |
Jan 05, 2011 | 59.48 | 59.93 | 59.03 | 59.78 | 392,809 | +0.28(+0.47%) |
Jan 04, 2011 | 59.60 | 60.25 | 59.43 | 59.51 | 524,421 | -0.08(-0.13%) |