Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 57.87 | 58.05 | 57.43 | 57.77 | 51,372,628 | +0.12(+0.21%) |
Feb 25, 2011 | 57.16 | 57.72 | 57.12 | 57.65 | 54,088,880 | +0.80(+1.40%) |
Feb 24, 2011 | 56.70 | 57.03 | 56.14 | 56.85 | 98,682,192 | +0.29(+0.52%) |
Feb 23, 2011 | 57.00 | 57.23 | 56.13 | 56.56 | 97,723,128 | -0.47(-0.82%) |
Feb 22, 2011 | 58.00 | 58.13 | 56.94 | 57.03 | 92,449,312 | -1.70(-2.89%) |
Feb 18, 2011 | 58.88 | 58.97 | 58.51 | 58.73 | 44,341,724 | -0.13(-0.22%) |
Feb 17, 2011 | 58.60 | 58.98 | 58.55 | 58.86 | 38,338,104 | -0.02(-0.04%) |
Feb 16, 2011 | 58.64 | 59.04 | 58.63 | 58.88 | 52,989,576 | +0.38(+0.65%) |
Feb 15, 2011 | 58.44 | 58.57 | 58.23 | 58.50 | 39,656,112 | -0.08(-0.14%) |
Feb 14, 2011 | 58.43 | 58.66 | 58.38 | 58.58 | 48,496,516 | +0.14(+0.24%) |
Feb 11, 2011 | 57.87 | 58.48 | 57.77 | 58.44 | 47,853,472 | +0.42(+0.72%) |
Feb 10, 2011 | 57.61 | 58.10 | 57.49 | 58.02 | 70,115,912 | +0.09(+0.16%) |
Feb 09, 2011 | 57.94 | 58.12 | 57.75 | 57.93 | 62,436,252 | -0.09(-0.16%) |
Feb 08, 2011 | 57.65 | 58.07 | 57.56 | 58.02 | 38,049,836 | +0.38(+0.65%) |
Feb 07, 2011 | 57.49 | 57.97 | 57.40 | 57.65 | 45,608,992 | +0.27(+0.48%) |
Feb 04, 2011 | 57.05 | 57.42 | 56.90 | 57.38 | 47,647,712 | +0.32(+0.56%) |
Feb 03, 2011 | 56.85 | 57.14 | 56.40 | 57.06 | 45,314,280 | +0.10(+0.18%) |
Feb 02, 2011 | 56.92 | 57.17 | 56.84 | 56.95 | 48,648,916 | -0.09(-0.17%) |
Feb 01, 2011 | 56.42 | 57.18 | 56.36 | 57.05 | 76,862,648 | +1.05(+1.87%) |
Jan 31, 2011 | 55.81 | 56.16 | 55.39 | 56.00 | 70,464,104 | +0.27(+0.48%) |
Jan 28, 2011 | 57.16 | 57.22 | 55.47 | 55.73 | 123,326,912 | -1.45(-2.54%) |
Jan 27, 2011 | 57.01 | 57.35 | 56.92 | 57.18 | 53,643,020 | +0.35(+0.62%) |
Jan 26, 2011 | 56.63 | 56.98 | 56.45 | 56.83 | 60,477,084 | +0.30(+0.53%) |
Jan 25, 2011 | 56.18 | 56.55 | 56.05 | 56.53 | 55,279,196 | +0.08(+0.15%) |
Jan 24, 2011 | 55.79 | 56.46 | 55.68 | 56.45 | 64,084,160 | +0.77(+1.38%) |
Jan 21, 2011 | 56.39 | 56.49 | 55.65 | 55.68 | 59,673,280 | -0.43(-0.77%) |
Jan 20, 2011 | 56.30 | 56.35 | 55.68 | 56.11 | 92,325,920 | -0.40(-0.71%) |
Jan 19, 2011 | 57.24 | 57.26 | 56.32 | 56.51 | 67,683,360 | -0.65(-1.14%) |
Jan 18, 2011 | 56.52 | 57.23 | 56.49 | 57.16 | 65,649,980 | +0.16(+0.28%) |
Jan 14, 2011 | 56.59 | 57.02 | 56.46 | 57.00 | 43,867,400 | +0.42(+0.75%) |
Jan 13, 2011 | 56.59 | 56.73 | 56.41 | 56.58 | 47,364,448 | +0.02(+0.04%) |
Jan 12, 2011 | 56.42 | 56.56 | 56.20 | 56.55 | 51,933,900 | +0.40(+0.70%) |
Jan 11, 2011 | 56.29 | 56.36 | 55.95 | 56.16 | 56,651,540 | +0.08(+0.14%) |
Jan 10, 2011 | 55.72 | 56.18 | 55.58 | 56.08 | 55,500,888 | +0.21(+0.38%) |
Jan 07, 2011 | 56.02 | 56.05 | 55.32 | 55.87 | 72,261,624 | -0.05(-0.09%) |
Jan 06, 2011 | 55.79 | 55.96 | 55.68 | 55.92 | 46,097,500 | +0.18(+0.32%) |
Jan 05, 2011 | 55.11 | 55.76 | 55.07 | 55.74 | 43,750,736 | +0.48(+0.86%) |
Jan 04, 2011 | 55.53 | 55.55 | 54.92 | 55.27 | 43,829,784 | -0.05(-0.08%) |
Jan 03, 2011 | 54.96 | 55.69 | 54.95 | 55.31 | 90,974,968 | +0.85(+1.56%) |
Dec 31, 2010 | 54.60 | 54.62 | 54.21 | 54.46 | 38,565,924 | -0.20(-0.37%) |
Dec 30, 2010 | 54.79 | 54.80 | 54.55 | 54.66 | 27,553,220 | -0.13(-0.24%) |
Dec 29, 2010 | 54.82 | 54.90 | 54.73 | 54.79 | 24,023,744 | +0.12(+0.22%) |
Dec 28, 2010 | 54.88 | 54.92 | 54.55 | 54.67 | 24,160,500 | -0.10(-0.18%) |
Dec 27, 2010 | 54.62 | 54.86 | 54.21 | 54.77 | 29,216,728 | +0.03(+0.05%) |
Dec 23, 2010 | 54.78 | 54.87 | 54.61 | 54.74 | 21,668,244 | -0.14(-0.26%) |
Dec 22, 2010 | 54.86 | 54.96 | 54.79 | 54.88 | 35,756,224 | -0.01(-0.01%) |
Dec 21, 2010 | 54.76 | 54.89 | 54.62 | 54.89 | 35,724,464 | +0.33(+0.60%) |
Dec 20, 2010 | 54.59 | 54.76 | 54.16 | 54.56 | 48,138,064 | +0.04(+0.07%) |
Dec 17, 2010 | 54.54 | 54.68 | 54.41 | 54.52 | 36,849,556 | -0.06(-0.11%) |
Dec 16, 2010 | 54.21 | 54.66 | 54.06 | 54.58 | 65,485,180 | +0.42(+0.78%) |
Dec 15, 2010 | 54.37 | 54.70 | 54.03 | 54.16 | 76,879,304 | -0.24(-0.43%) |
Dec 14, 2010 | 54.42 | 54.62 | 54.23 | 54.40 | 69,906,200 | +0.10(+0.17%) |
Dec 13, 2010 | 54.71 | 54.74 | 54.27 | 54.30 | 53,110,152 | -0.20(-0.36%) |
Dec 10, 2010 | 54.29 | 54.55 | 54.09 | 54.49 | 44,696,152 | +0.36(+0.67%) |
Dec 09, 2010 | 54.41 | 54.44 | 53.95 | 54.13 | 51,584,032 | +0.05(+0.10%) |
Dec 08, 2010 | 54.02 | 54.15 | 53.69 | 54.08 | 47,976,192 | +0.20(+0.37%) |
Dec 07, 2010 | 54.49 | 54.52 | 53.82 | 53.88 | 58,998,912 | +0.04(+0.07%) |
Dec 06, 2010 | 53.86 | 53.95 | 53.68 | 53.84 | 39,206,060 | -0.02(-0.05%) |
Dec 03, 2010 | 53.50 | 53.94 | 53.50 | 53.87 | 38,014,164 | +0.14(+0.26%) |
Dec 02, 2010 | 53.27 | 53.81 | 53.21 | 53.73 | 56,858,476 | +0.54(+1.02%) |