Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 68.16 | 68.32 | 67.29 | 67.84 | 60,473,040 | +0.07(+0.11%) |
Feb 25, 2011 | 66.55 | 67.80 | 66.50 | 67.77 | 71,018,728 | +1.54(+2.32%) |
Feb 24, 2011 | 65.82 | 66.57 | 65.45 | 66.24 | 103,234,008 | +0.42(+0.64%) |
Feb 23, 2011 | 67.10 | 67.16 | 65.39 | 65.82 | 110,631,168 | -1.15(-1.72%) |
Feb 22, 2011 | 68.74 | 68.46 | 66.87 | 66.97 | 82,888,720 | -1.76(-2.57%) |
Feb 18, 2011 | 68.82 | 69.08 | 68.48 | 68.74 | 47,915,012 | +0.07(+0.11%) |
Feb 17, 2011 | 68.12 | 68.87 | 67.99 | 68.66 | 42,309,064 | +0.48(+0.70%) |
Feb 16, 2011 | 67.80 | 68.30 | 67.77 | 68.18 | 46,424,032 | +0.55(+0.81%) |
Feb 15, 2011 | 67.85 | 68.03 | 67.48 | 67.64 | 52,030,932 | -0.39(-0.57%) |
Feb 14, 2011 | 67.71 | 68.13 | 67.66 | 68.03 | 44,539,776 | +0.35(+0.51%) |
Feb 11, 2011 | 66.71 | 67.71 | 66.63 | 67.68 | 46,792,012 | +0.73(+1.08%) |
Feb 10, 2011 | 66.25 | 67.04 | 66.17 | 66.96 | 58,206,012 | +0.26(+0.40%) |
Feb 09, 2011 | 66.81 | 67.05 | 66.32 | 66.69 | 52,492,080 | -0.30(-0.44%) |
Feb 08, 2011 | 66.52 | 67.02 | 66.25 | 66.99 | 45,531,876 | +0.47(+0.71%) |
Feb 07, 2011 | 65.96 | 67.00 | 65.90 | 66.52 | 49,516,760 | +0.65(+0.99%) |
Feb 04, 2011 | 65.64 | 65.95 | 65.35 | 65.87 | 47,942,884 | +0.12(+0.18%) |
Feb 03, 2011 | 65.47 | 65.85 | 64.74 | 65.75 | 49,906,024 | +0.23(+0.35%) |
Feb 02, 2011 | 65.64 | 66.08 | 65.50 | 65.52 | 48,428,096 | -0.25(-0.38%) |
Feb 01, 2011 | 64.80 | 65.98 | 64.63 | 65.77 | 70,072,152 | +1.48(+2.31%) |
Jan 31, 2011 | 64.22 | 64.74 | 63.71 | 64.28 | 64,589,336 | +0.45(+0.70%) |
Jan 28, 2011 | 65.40 | 65.52 | 63.77 | 63.84 | 110,371,824 | -1.60(-2.44%) |
Jan 27, 2011 | 65.25 | 65.70 | 64.93 | 65.44 | 58,394,124 | +0.19(+0.29%) |
Jan 26, 2011 | 64.32 | 65.46 | 64.12 | 65.25 | 79,902,672 | +1.02(+1.59%) |
Jan 25, 2011 | 63.76 | 64.24 | 63.46 | 64.23 | 57,010,220 | +0.10(+0.15%) |
Jan 24, 2011 | 63.66 | 64.38 | 63.57 | 64.13 | 58,377,692 | +0.47(+0.74%) |
Jan 21, 2011 | 64.50 | 64.52 | 63.60 | 63.66 | 68,727,592 | -0.43(-0.67%) |
Jan 20, 2011 | 64.44 | 64.77 | 63.78 | 64.09 | 96,557,896 | -0.68(-1.04%) |
Jan 19, 2011 | 66.44 | 66.55 | 64.62 | 64.76 | 85,721,904 | -1.71(-2.57%) |
Jan 18, 2011 | 66.21 | 66.49 | 65.87 | 66.47 | 45,843,360 | +0.05(+0.07%) |
Jan 14, 2011 | 65.86 | 66.53 | 65.72 | 66.42 | 46,126,044 | +0.49(+0.75%) |
Jan 13, 2011 | 65.97 | 66.22 | 65.62 | 65.92 | 35,999,184 | -0.02(-0.04%) |
Jan 12, 2011 | 65.92 | 66.08 | 65.57 | 65.95 | 46,615,484 | +0.56(+0.86%) |
Jan 11, 2011 | 65.45 | 65.71 | 65.04 | 65.39 | 51,086,916 | +0.26(+0.41%) |
Jan 10, 2011 | 64.52 | 65.39 | 64.01 | 65.12 | 66,718,184 | +0.37(+0.57%) |
Jan 07, 2011 | 65.35 | 65.51 | 63.86 | 64.75 | 72,145,864 | -0.37(-0.57%) |
Jan 06, 2011 | 65.43 | 65.59 | 64.86 | 65.12 | 47,767,064 | -0.31(-0.47%) |
Jan 05, 2011 | 64.65 | 65.45 | 64.42 | 65.43 | 57,168,364 | +0.76(+1.17%) |
Jan 04, 2011 | 65.84 | 65.89 | 63.97 | 64.67 | 93,987,480 | -0.97(-1.48%) |
Jan 03, 2011 | 65.10 | 65.99 | 64.93 | 65.64 | 59,256,464 | +1.12(+1.74%) |
Dec 31, 2010 | 64.88 | 65.05 | 64.46 | 64.52 | 40,408,108 | -0.43(-0.66%) |
Dec 30, 2010 | 65.02 | 65.33 | 64.95 | 64.95 | 46,075,624 | -0.12(-0.19%) |
Dec 29, 2010 | 65.03 | 65.17 | 64.94 | 65.08 | 21,995,122 | +0.14(+0.22%) |
Dec 28, 2010 | 65.24 | 65.28 | 64.75 | 64.93 | 31,318,844 | -0.18(-0.28%) |
Dec 27, 2010 | 64.71 | 65.23 | 64.58 | 65.12 | 19,123,030 | +0.20(+0.30%) |
Dec 23, 2010 | 65.12 | 65.25 | 64.83 | 64.92 | 30,607,572 | -0.08(-0.13%) |
Dec 22, 2010 | 65.17 | 65.30 | 64.92 | 65.00 | 36,150,200 | +0.28(+0.43%) |
Dec 21, 2010 | 64.28 | 64.79 | 64.23 | 64.73 | 36,913,232 | +0.71(+1.11%) |
Dec 20, 2010 | 64.00 | 64.41 | 63.69 | 64.01 | 52,240,420 | +0.25(+0.40%) |
Dec 17, 2010 | 63.63 | 63.88 | 63.16 | 63.76 | 49,389,952 | +0.20(+0.31%) |
Dec 16, 2010 | 63.07 | 63.72 | 62.81 | 63.56 | 70,878,544 | +0.58(+0.92%) |
Dec 15, 2010 | 63.13 | 63.79 | 62.86 | 62.98 | 63,606,144 | -0.20(-0.31%) |
Dec 14, 2010 | 63.51 | 63.52 | 63.07 | 63.18 | 73,405,504 | -0.03(-0.05%) |
Dec 13, 2010 | 63.79 | 63.90 | 63.19 | 63.21 | 52,652,392 | -0.32(-0.51%) |
Dec 10, 2010 | 62.97 | 63.70 | 62.74 | 63.54 | 52,999,116 | +0.78(+1.24%) |
Dec 09, 2010 | 62.99 | 62.99 | 62.50 | 62.76 | 60,427,580 | +0.21(+0.34%) |
Dec 08, 2010 | 62.72 | 62.94 | 62.41 | 62.54 | 49,406,500 | -0.04(-0.07%) |
Dec 07, 2010 | 62.98 | 63.12 | 62.44 | 62.58 | 81,701,392 | +0.77(+1.25%) |
Dec 06, 2010 | 61.82 | 62.40 | 61.70 | 61.81 | 44,196,448 | -0.03(-0.05%) |
Dec 03, 2010 | 61.15 | 62.03 | 61.10 | 61.84 | 44,724,780 | +0.44(+0.72%) |
Dec 02, 2010 | 60.86 | 61.53 | 60.77 | 61.40 | 52,041,732 | +0.61(+1.01%) |