Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 67.25 | 67.66 | 66.60 | 67.28 | 467,211 | +0.22(+0.33%) |
Feb 25, 2011 | 65.38 | 67.11 | 65.38 | 67.06 | 236,072 | +1.91(+2.93%) |
Feb 24, 2011 | 66.47 | 66.58 | 64.82 | 65.15 | 366,541 | -0.78(-1.18%) |
Feb 23, 2011 | 64.50 | 66.23 | 64.50 | 65.93 | 492,197 | +1.59(+2.46%) |
Feb 22, 2011 | 65.91 | 66.27 | 64.10 | 64.35 | 329,502 | -1.23(-1.88%) |
Feb 18, 2011 | 65.78 | 65.94 | 65.14 | 65.58 | 136,831 | +0.02(+0.03%) |
Feb 17, 2011 | 64.89 | 65.74 | 64.77 | 65.56 | 269,205 | +0.68(+1.05%) |
Feb 16, 2011 | 64.61 | 65.01 | 64.43 | 64.88 | 154,880 | +0.61(+0.96%) |
Feb 15, 2011 | 64.75 | 64.95 | 64.03 | 64.27 | 228,888 | -0.50(-0.78%) |
Feb 14, 2011 | 63.71 | 64.81 | 63.71 | 64.77 | 106,615 | +1.22(+1.92%) |
Feb 11, 2011 | 63.38 | 63.77 | 63.03 | 63.55 | 193,546 | +0.19(+0.29%) |
Feb 10, 2011 | 62.60 | 63.46 | 62.33 | 63.36 | 147,087 | +0.57(+0.91%) |
Feb 09, 2011 | 63.53 | 63.62 | 62.37 | 62.79 | 333,120 | -0.82(-1.29%) |
Feb 08, 2011 | 63.65 | 63.66 | 62.89 | 63.61 | 164,632 | +0.06(+0.09%) |
Feb 07, 2011 | 63.53 | 64.14 | 63.41 | 63.55 | 213,162 | +0.23(+0.37%) |
Feb 04, 2011 | 63.77 | 63.82 | 62.87 | 63.32 | 111,230 | -0.15(-0.23%) |
Feb 03, 2011 | 63.91 | 63.91 | 62.71 | 63.47 | 187,809 | -0.35(-0.55%) |
Feb 02, 2011 | 63.69 | 64.38 | 63.26 | 63.82 | 295,996 | +0.22(+0.34%) |
Feb 01, 2011 | 63.31 | 63.89 | 63.02 | 63.60 | 504,204 | +0.73(+1.17%) |
Jan 31, 2011 | 60.86 | 62.89 | 60.86 | 62.87 | 1,981,357 | +2.36(+3.90%) |
Jan 28, 2011 | 60.87 | 61.05 | 60.28 | 60.51 | 403,031 | -0.27(-0.44%) |
Jan 27, 2011 | 61.57 | 61.57 | 60.52 | 60.78 | 354,861 | -0.63(-1.03%) |
Jan 26, 2011 | 60.42 | 61.53 | 60.10 | 61.41 | 436,889 | +1.16(+1.93%) |
Jan 25, 2011 | 60.85 | 60.85 | 59.56 | 60.25 | 261,325 | -0.72(-1.19%) |
Jan 24, 2011 | 60.70 | 61.05 | 60.41 | 60.97 | 281,853 | +0.25(+0.41%) |
Jan 21, 2011 | 61.16 | 61.16 | 60.37 | 60.72 | 94,051 | +0.27(+0.45%) |
Jan 20, 2011 | 60.74 | 60.74 | 59.78 | 60.45 | 189,322 | -0.74(-1.22%) |
Jan 19, 2011 | 62.44 | 62.44 | 61.11 | 61.19 | 346,916 | -1.07(-1.72%) |
Jan 18, 2011 | 61.65 | 62.27 | 61.29 | 62.26 | 240,803 | +0.63(+1.03%) |
Jan 14, 2011 | 61.09 | 61.63 | 60.56 | 61.63 | 183,586 | +0.56(+0.91%) |
Jan 13, 2011 | 61.51 | 61.51 | 60.79 | 61.07 | 393,210 | -0.24(-0.39%) |
Jan 12, 2011 | 61.18 | 61.41 | 60.85 | 61.31 | 134,766 | +0.73(+1.20%) |
Jan 11, 2011 | 60.22 | 60.62 | 60.08 | 60.59 | 173,805 | +0.79(+1.32%) |
Jan 10, 2011 | 59.45 | 59.88 | 59.00 | 59.80 | 164,571 | +0.24(+0.41%) |
Jan 07, 2011 | 59.63 | 59.69 | 58.97 | 59.56 | 299,762 | +0.23(+0.39%) |
Jan 06, 2011 | 60.15 | 60.15 | 59.12 | 59.33 | 379,191 | -0.43(-0.72%) |
Jan 05, 2011 | 59.11 | 59.81 | 58.78 | 59.75 | 167,238 | +0.42(+0.70%) |
Jan 04, 2011 | 60.34 | 60.41 | 58.56 | 59.33 | 187,496 | -0.58(-0.97%) |
Jan 03, 2011 | 60.13 | 60.32 | 59.84 | 59.91 | 428,249 | +0.56(+0.94%) |
Dec 31, 2010 | 59.21 | 59.73 | 59.17 | 59.35 | 58,438 | +0.06(+0.09%) |
Dec 30, 2010 | 59.46 | 59.73 | 59.11 | 59.30 | 105,021 | +0.13(+0.22%) |
Dec 29, 2010 | 58.88 | 59.24 | 58.59 | 59.17 | 95,736 | +0.68(+1.17%) |
Dec 28, 2010 | 58.48 | 58.57 | 58.20 | 58.48 | 212,029 | +0.24(+0.42%) |
Dec 27, 2010 | 58.47 | 58.50 | 58.02 | 58.24 | 151,265 | -0.29(-0.49%) |
Dec 23, 2010 | 58.52 | 58.62 | 58.20 | 58.53 | 147,323 | +0.09(+0.15%) |
Dec 22, 2010 | 58.54 | 58.54 | 58.18 | 58.44 | 229,118 | +0.24(+0.41%) |
Dec 21, 2010 | 57.71 | 58.24 | 57.49 | 58.20 | 206,372 | +0.75(+1.31%) |
Dec 20, 2010 | 56.70 | 57.47 | 56.60 | 57.45 | 123,151 | +0.73(+1.29%) |
Dec 17, 2010 | 56.56 | 56.87 | 56.53 | 56.72 | 146,680 | -0.06(-0.11%) |
Dec 16, 2010 | 56.48 | 56.87 | 55.95 | 56.78 | 263,947 | +0.17(+0.30%) |
Dec 15, 2010 | 56.73 | 57.16 | 56.48 | 56.61 | 105,721 | -0.13(-0.23%) |
Dec 14, 2010 | 57.29 | 57.29 | 56.49 | 56.74 | 1,478,113 | -0.27(-0.47%) |
Dec 13, 2010 | 56.99 | 57.64 | 56.98 | 57.01 | 352,003 | +0.31(+0.54%) |
Dec 10, 2010 | 56.72 | 56.81 | 56.30 | 56.71 | 86,736 | +0.39(+0.69%) |
Dec 09, 2010 | 56.55 | 56.72 | 55.80 | 56.32 | 155,311 | +0.01(+0.02%) |
Dec 08, 2010 | 56.98 | 57.19 | 56.07 | 56.31 | 222,656 | -0.77(-1.35%) |
Dec 07, 2010 | 58.06 | 58.25 | 56.98 | 57.08 | 139,486 | -0.19(-0.32%) |
Dec 06, 2010 | 56.59 | 57.40 | 56.59 | 57.26 | 111,238 | +0.43(+0.75%) |
Dec 03, 2010 | 55.94 | 56.91 | 55.94 | 56.84 | 151,031 | +0.52(+0.92%) |
Dec 02, 2010 | 55.46 | 56.34 | 55.33 | 56.32 | 102,445 | +1.06(+1.92%) |