Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 59.56 | 60.53 | 59.50 | 60.41 | 17,533,216 | +0.96(+1.62%) |
Feb 25, 2011 | 59.23 | 59.76 | 59.02 | 59.45 | 14,638,171 | +0.04(+0.07%) |
Feb 24, 2011 | 60.03 | 60.22 | 59.13 | 59.41 | 28,286,736 | -0.14(-0.23%) |
Feb 23, 2011 | 58.54 | 60.53 | 58.53 | 59.55 | 29,451,224 | +1.14(+1.94%) |
Feb 22, 2011 | 57.78 | 59.47 | 57.78 | 58.42 | 27,000,376 | +0.93(+1.62%) |
Feb 18, 2011 | 56.72 | 57.54 | 56.50 | 57.49 | 15,215,963 | +0.90(+1.60%) |
Feb 17, 2011 | 56.23 | 56.68 | 56.14 | 56.58 | 11,362,557 | +0.30(+0.53%) |
Feb 16, 2011 | 56.32 | 56.50 | 55.95 | 56.29 | 11,657,865 | +0.19(+0.33%) |
Feb 15, 2011 | 56.24 | 56.40 | 55.70 | 56.10 | 13,097,293 | -0.36(-0.63%) |
Feb 14, 2011 | 55.61 | 56.58 | 55.61 | 56.45 | 12,025,803 | +0.71(+1.27%) |
Feb 11, 2011 | 55.54 | 56.17 | 55.42 | 55.74 | 12,676,807 | -0.14(-0.26%) |
Feb 10, 2011 | 55.42 | 56.05 | 55.33 | 55.89 | 12,612,306 | +0.27(+0.48%) |
Feb 09, 2011 | 56.49 | 56.28 | 55.31 | 55.62 | 14,273,907 | -0.87(-1.53%) |
Feb 08, 2011 | 56.57 | 56.63 | 56.13 | 56.49 | 9,880,686 | +0.05(+0.08%) |
Feb 07, 2011 | 56.22 | 56.77 | 56.21 | 56.44 | 17,750,760 | +0.32(+0.57%) |
Feb 04, 2011 | 56.02 | 56.25 | 55.78 | 56.13 | 18,218,534 | +0.24(+0.43%) |
Feb 03, 2011 | 55.81 | 56.32 | 55.35 | 55.88 | 18,177,646 | +0.12(+0.22%) |
Feb 02, 2011 | 55.12 | 55.98 | 55.12 | 55.76 | 11,437,737 | +0.15(+0.27%) |
Feb 01, 2011 | 55.27 | 55.77 | 55.00 | 55.61 | 17,217,942 | +0.75(+1.36%) |
Jan 31, 2011 | 54.24 | 55.02 | 53.96 | 54.87 | 19,322,766 | +0.90(+1.67%) |
Jan 28, 2011 | 54.61 | 54.82 | 53.71 | 53.96 | 21,520,882 | -0.80(-1.46%) |
Jan 27, 2011 | 54.65 | 54.88 | 54.50 | 54.76 | 10,904,213 | +0.06(+0.12%) |
Jan 26, 2011 | 54.55 | 54.89 | 54.09 | 54.70 | 15,290,469 | +0.32(+0.60%) |
Jan 25, 2011 | 54.20 | 54.58 | 53.95 | 54.37 | 12,846,113 | -0.08(-0.15%) |
Jan 24, 2011 | 54.27 | 54.63 | 54.13 | 54.46 | 12,606,994 | +0.25(+0.47%) |
Jan 21, 2011 | 53.96 | 54.29 | 53.81 | 54.20 | 12,861,960 | +0.62(+1.15%) |
Jan 20, 2011 | 53.25 | 53.67 | 52.93 | 53.58 | 11,273,583 | -0.15(-0.28%) |
Jan 19, 2011 | 54.11 | 54.16 | 53.51 | 53.73 | 10,494,537 | -0.22(-0.41%) |
Jan 18, 2011 | 53.72 | 54.18 | 53.71 | 53.95 | 13,379,943 | +0.30(+0.56%) |
Jan 14, 2011 | 53.24 | 53.68 | 53.07 | 53.65 | 9,626,514 | +0.38(+0.70%) |
Jan 13, 2011 | 53.18 | 53.52 | 53.05 | 53.28 | 9,900,034 | -0.16(-0.29%) |
Jan 12, 2011 | 53.38 | 53.66 | 53.29 | 53.43 | 13,574,220 | +0.36(+0.68%) |
Jan 11, 2011 | 52.52 | 53.17 | 52.48 | 53.07 | 13,561,053 | +0.82(+1.57%) |
Jan 10, 2011 | 52.57 | 52.69 | 52.09 | 52.25 | 11,859,341 | -0.45(-0.86%) |
Jan 07, 2011 | 52.58 | 52.77 | 52.17 | 52.70 | 10,987,450 | +0.16(+0.30%) |
Jan 06, 2011 | 53.03 | 53.07 | 52.17 | 52.55 | 10,771,835 | -0.30(-0.57%) |
Jan 05, 2011 | 52.55 | 53.21 | 52.31 | 52.85 | 11,522,697 | -0.09(-0.17%) |
Jan 04, 2011 | 53.33 | 53.45 | 52.72 | 52.94 | 14,730,733 | -0.20(-0.37%) |
Jan 03, 2011 | 52.98 | 53.39 | 52.77 | 53.14 | 13,499,648 | +0.40(+0.76%) |
Dec 31, 2010 | 52.93 | 53.06 | 52.59 | 52.74 | 8,915,563 | -0.20(-0.38%) |
Dec 30, 2010 | 52.78 | 53.14 | 52.68 | 52.94 | 7,192,354 | +0.13(+0.25%) |
Dec 29, 2010 | 52.91 | 53.40 | 52.80 | 52.81 | 9,175,176 | +0.10(+0.20%) |
Dec 28, 2010 | 52.20 | 52.84 | 52.09 | 52.70 | 8,767,117 | +0.62(+1.19%) |
Dec 27, 2010 | 52.30 | 52.36 | 52.04 | 52.09 | 5,429,760 | -0.32(-0.62%) |
Dec 23, 2010 | 51.95 | 52.53 | 51.91 | 52.41 | 8,828,555 | +0.46(+0.88%) |
Dec 22, 2010 | 51.80 | 51.99 | 51.62 | 51.95 | 7,374,764 | +0.38(+0.74%) |
Dec 21, 2010 | 51.64 | 51.91 | 51.41 | 51.57 | 10,322,297 | +0.25(+0.48%) |
Dec 20, 2010 | 51.42 | 51.79 | 51.19 | 51.32 | 13,896,011 | +0.18(+0.35%) |
Dec 17, 2010 | 51.35 | 51.42 | 50.91 | 51.14 | 18,742,982 | -0.33(-0.64%) |
Dec 16, 2010 | 50.91 | 51.56 | 50.77 | 51.47 | 13,489,803 | +0.61(+1.19%) |
Dec 15, 2010 | 50.87 | 51.22 | 50.82 | 50.87 | 13,164,616 | -0.21(-0.42%) |
Dec 14, 2010 | 51.20 | 51.41 | 50.94 | 51.08 | 12,688,122 | +0.01(+0.01%) |
Dec 13, 2010 | 50.70 | 51.41 | 50.58 | 51.07 | 17,147,158 | +0.77(+1.54%) |
Dec 10, 2010 | 50.26 | 50.33 | 49.84 | 50.30 | 12,815,117 | +0.22(+0.44%) |
Dec 09, 2010 | 50.16 | 50.27 | 49.61 | 50.08 | 13,974,265 | +0.29(+0.59%) |
Dec 08, 2010 | 50.00 | 50.17 | 49.49 | 49.79 | 11,971,712 | -0.09(-0.19%) |
Dec 07, 2010 | 49.66 | 50.07 | 49.54 | 49.88 | 21,727,488 | +0.77(+1.58%) |
Dec 06, 2010 | 49.01 | 49.25 | 48.83 | 49.10 | 8,963,426 | +0.04(+0.08%) |
Dec 03, 2010 | 48.83 | 49.13 | 48.76 | 49.06 | 11,639,850 | +0.23(+0.46%) |
Dec 02, 2010 | 47.80 | 48.94 | 47.70 | 48.84 | 18,684,614 | +1.04(+2.18%) |