Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 63.65 | 63.85 | 62.51 | 62.59 | 14,457,346 | -0.30(-0.48%) |
Mar 30, 2011 | 62.90 | 62.90 | 62.90 | 62.90 | 13,581,755 | +0.37(+0.60%) |
Mar 29, 2011 | 61.75 | 62.59 | 61.45 | 62.52 | 11,966,412 | +0.77(+1.25%) |
Mar 28, 2011 | 61.96 | 62.37 | 61.75 | 61.75 | 10,345,984 | -0.43(-0.69%) |
Mar 25, 2011 | 61.56 | 62.31 | 61.36 | 62.18 | 15,432,814 | +0.82(+1.33%) |
Mar 24, 2011 | 61.65 | 61.68 | 61.10 | 61.36 | 12,021,403 | -0.06(-0.09%) |
Mar 23, 2011 | 60.99 | 61.68 | 60.82 | 61.42 | 11,698,793 | +0.15(+0.24%) |
Mar 22, 2011 | 61.35 | 61.69 | 61.21 | 61.28 | 13,758,149 | +0.02(+0.04%) |
Mar 21, 2011 | 61.08 | 61.26 | 61.01 | 61.25 | 15,089,068 | +1.39(+2.32%) |
Mar 18, 2011 | 60.19 | 60.54 | 59.61 | 59.86 | 19,537,236 | +0.33(+0.55%) |
Mar 17, 2011 | 58.74 | 59.73 | 58.46 | 59.54 | 17,149,558 | +1.59(+2.74%) |
Mar 16, 2011 | 59.19 | 59.44 | 57.43 | 57.95 | 25,426,512 | -1.00(-1.70%) |
Mar 15, 2011 | 58.47 | 59.40 | 58.31 | 58.95 | 21,738,592 | +0.25(+0.43%) |
Mar 14, 2011 | 57.74 | 58.81 | 57.67 | 58.70 | 12,636,590 | +0.51(+0.87%) |
Mar 11, 2011 | 57.12 | 58.67 | 56.83 | 58.19 | 11,806,562 | +0.49(+0.86%) |
Mar 10, 2011 | 59.09 | 59.09 | 57.24 | 57.70 | 21,560,412 | -1.78(-3.00%) |
Mar 09, 2011 | 60.08 | 60.37 | 59.34 | 59.48 | 12,199,655 | -0.95(-1.57%) |
Mar 08, 2011 | 60.22 | 60.58 | 59.08 | 60.43 | 15,312,054 | +0.44(+0.74%) |
Mar 07, 2011 | 60.63 | 61.01 | 59.98 | 59.98 | 14,125,164 | -0.43(-0.71%) |
Mar 04, 2011 | 60.64 | 61.01 | 59.69 | 60.41 | 16,923,408 | +0.05(+0.08%) |
Mar 03, 2011 | 60.47 | 60.89 | 60.16 | 60.37 | 12,950,241 | +0.20(+0.33%) |
Mar 02, 2011 | 60.01 | 60.54 | 59.51 | 60.17 | 14,313,998 | +0.25(+0.42%) |
Mar 01, 2011 | 60.60 | 61.14 | 59.88 | 59.92 | 21,070,280 | -0.50(-0.82%) |
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%) |