Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 69.61 | 70.02 | 69.53 | 69.92 | 50,111,804 | +0.24(+0.35%) |
Mar 30, 2011 | 69.68 | 69.68 | 69.68 | 69.68 | 50,744,760 | +0.89(+1.29%) |
Mar 29, 2011 | 68.19 | 68.85 | 67.77 | 68.79 | 49,296,788 | +0.64(+0.94%) |
Mar 28, 2011 | 68.52 | 68.75 | 68.09 | 68.15 | 51,530,048 | -0.15(-0.22%) |
Mar 25, 2011 | 68.10 | 69.00 | 67.74 | 68.30 | 94,159,872 | +0.59(+0.87%) |
Mar 24, 2011 | 67.69 | 67.94 | 67.07 | 67.71 | 63,650,292 | +0.46(+0.69%) |
Mar 23, 2011 | 66.89 | 67.44 | 66.19 | 67.24 | 69,983,736 | +0.17(+0.25%) |
Mar 22, 2011 | 67.49 | 67.64 | 66.87 | 67.08 | 63,192,484 | -0.32(-0.47%) |
Mar 21, 2011 | 67.22 | 67.41 | 66.94 | 67.39 | 61,074,952 | +1.53(+2.32%) |
Mar 18, 2011 | 65.00 | 65.97 | 65.54 | 65.87 | 84,514,816 | +0.86(+1.33%) |
Mar 17, 2011 | 65.76 | 65.85 | 65.00 | 65.00 | 77,195,304 | +0.14(+0.22%) |
Mar 16, 2011 | 65.22 | 66.02 | 64.46 | 64.86 | 152,021,648 | -0.65(-1.00%) |
Mar 15, 2011 | 65.25 | 66.04 | 65.16 | 65.52 | 102,390,648 | -0.59(-0.89%) |
Mar 14, 2011 | 65.77 | 66.59 | 65.41 | 66.11 | 72,578,592 | -0.36(-0.54%) |
Mar 11, 2011 | 65.77 | 66.89 | 65.72 | 66.46 | 100,419,648 | +0.17(+0.26%) |
Mar 10, 2011 | 67.15 | 67.17 | 66.07 | 66.29 | 129,872,048 | -1.75(-2.57%) |
Mar 09, 2011 | 68.18 | 68.45 | 67.77 | 68.04 | 61,803,136 | -0.27(-0.40%) |
Mar 08, 2011 | 67.28 | 68.64 | 66.77 | 68.31 | 81,748,008 | +1.09(+1.63%) |
Mar 07, 2011 | 68.60 | 68.65 | 66.65 | 67.22 | 109,519,200 | -1.12(-1.64%) |
Mar 04, 2011 | 68.63 | 68.67 | 67.68 | 68.34 | 73,524,664 | -0.30(-0.43%) |
Mar 03, 2011 | 67.78 | 68.82 | 67.17 | 68.64 | 95,229,672 | +1.53(+2.27%) |
Mar 02, 2011 | 66.75 | 67.45 | 66.51 | 67.11 | 73,675,664 | +0.28(+0.42%) |
Mar 01, 2011 | 68.45 | 68.50 | 66.60 | 66.83 | 85,466,384 | -1.37(-2.00%) |
Feb 28, 2011 | 68.51 | 68.67 | 67.63 | 68.19 | 60,162,256 | +0.07(+0.11%) |
Feb 25, 2011 | 66.89 | 68.15 | 66.85 | 68.12 | 70,653,752 | +1.54(+2.32%) |
Feb 24, 2011 | 66.16 | 66.91 | 65.78 | 66.58 | 102,703,464 | +0.42(+0.64%) |
Feb 23, 2011 | 67.45 | 67.51 | 65.73 | 66.16 | 110,062,608 | -1.16(-1.72%) |
Feb 22, 2011 | 69.09 | 68.82 | 67.22 | 67.32 | 82,462,736 | -1.77(-2.57%) |
Feb 18, 2011 | 69.17 | 69.44 | 68.83 | 69.09 | 47,668,764 | +0.07(+0.11%) |
Feb 17, 2011 | 68.47 | 69.22 | 68.35 | 69.02 | 42,091,628 | +0.48(+0.70%) |
Feb 16, 2011 | 68.15 | 68.65 | 68.12 | 68.54 | 46,185,448 | +0.55(+0.81%) |
Feb 15, 2011 | 68.20 | 68.38 | 67.83 | 67.99 | 51,763,536 | -0.39(-0.57%) |
Feb 14, 2011 | 68.06 | 68.48 | 68.01 | 68.38 | 44,310,876 | +0.35(+0.51%) |
Feb 11, 2011 | 67.05 | 68.06 | 66.97 | 68.03 | 46,551,536 | +0.73(+1.08%) |
Feb 10, 2011 | 66.59 | 67.38 | 66.51 | 67.30 | 57,906,876 | +0.27(+0.40%) |
Feb 09, 2011 | 67.15 | 67.39 | 66.66 | 67.04 | 52,222,312 | -0.30(-0.44%) |
Feb 08, 2011 | 66.86 | 67.37 | 66.60 | 67.33 | 45,297,880 | +0.47(+0.71%) |
Feb 07, 2011 | 66.30 | 67.35 | 66.24 | 66.86 | 49,262,284 | +0.65(+0.99%) |
Feb 04, 2011 | 65.98 | 66.29 | 65.68 | 66.21 | 47,696,496 | +0.12(+0.18%) |
Feb 03, 2011 | 65.81 | 66.19 | 65.07 | 66.09 | 49,649,548 | +0.23(+0.35%) |
Feb 02, 2011 | 65.97 | 66.42 | 65.83 | 65.86 | 48,179,212 | -0.25(-0.38%) |
Feb 01, 2011 | 65.14 | 66.32 | 64.96 | 66.11 | 69,712,040 | +1.49(+2.31%) |
Jan 31, 2011 | 64.55 | 65.07 | 64.04 | 64.62 | 64,257,400 | +0.45(+0.70%) |
Jan 28, 2011 | 65.74 | 65.86 | 64.10 | 64.17 | 109,804,600 | -1.61(-2.44%) |
Jan 27, 2011 | 65.59 | 66.04 | 65.26 | 65.78 | 58,094,024 | +0.19(+0.29%) |
Jan 26, 2011 | 64.66 | 65.80 | 64.45 | 65.59 | 79,492,032 | +1.03(+1.59%) |
Jan 25, 2011 | 64.08 | 64.57 | 63.79 | 64.56 | 56,717,232 | +0.10(+0.15%) |
Jan 24, 2011 | 63.99 | 64.71 | 63.90 | 64.46 | 58,077,676 | +0.47(+0.74%) |
Jan 21, 2011 | 64.83 | 64.86 | 63.93 | 63.99 | 68,374,384 | -0.43(-0.67%) |
Jan 20, 2011 | 64.77 | 65.10 | 64.11 | 64.42 | 96,061,664 | -0.68(-1.04%) |
Jan 19, 2011 | 66.79 | 66.89 | 64.96 | 65.10 | 85,281,360 | -1.72(-2.57%) |
Jan 18, 2011 | 66.56 | 66.84 | 66.21 | 66.81 | 45,607,760 | +0.05(+0.07%) |
Jan 14, 2011 | 66.20 | 66.88 | 66.06 | 66.76 | 45,888,996 | +0.50(+0.75%) |
Jan 13, 2011 | 66.31 | 66.56 | 65.96 | 66.27 | 35,814,176 | -0.02(-0.04%) |
Jan 12, 2011 | 66.27 | 66.42 | 65.91 | 66.29 | 46,375,920 | +0.56(+0.86%) |
Jan 11, 2011 | 65.78 | 66.05 | 65.38 | 65.73 | 50,824,372 | +0.27(+0.41%) |
Jan 10, 2011 | 64.86 | 65.73 | 64.34 | 65.46 | 66,375,304 | +0.37(+0.57%) |
Jan 07, 2011 | 65.68 | 65.85 | 64.19 | 65.09 | 71,775,096 | -0.37(-0.57%) |
Jan 06, 2011 | 65.77 | 65.93 | 65.20 | 65.46 | 47,521,580 | -0.31(-0.47%) |
Jan 05, 2011 | 64.99 | 65.78 | 64.75 | 65.77 | 56,874,564 | +0.76(+1.17%) |
Jan 04, 2011 | 66.18 | 66.23 | 64.30 | 65.01 | 93,504,456 | -0.98(-1.48%) |