Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 60.85 | 60.88 | 60.45 | 60.48 | 706,894 | -0.54(-0.88%) |
Mar 30, 2011 | 60.69 | 61.44 | 60.49 | 61.02 | 1,122,814 | +0.94(+1.57%) |
Mar 29, 2011 | 59.97 | 60.35 | 59.86 | 60.08 | 1,508,811 | -0.63(-1.04%) |
Mar 28, 2011 | 60.94 | 61.22 | 60.67 | 60.71 | 943,357 | -0.16(-0.26%) |
Mar 25, 2011 | 61.04 | 61.12 | 60.69 | 60.87 | 1,336,816 | -0.32(-0.53%) |
Mar 24, 2011 | 60.51 | 61.65 | 60.45 | 61.19 | 2,003,129 | -0.72(-1.16%) |
Mar 23, 2011 | 61.70 | 62.35 | 61.01 | 61.91 | 1,243,330 | -0.65(-1.04%) |
Mar 22, 2011 | 62.54 | 62.73 | 62.20 | 62.56 | 1,615,567 | -0.57(-0.90%) |
Mar 21, 2011 | 62.75 | 63.52 | 62.74 | 63.12 | 2,267,016 | +1.65(+2.69%) |
Mar 18, 2011 | 60.22 | 61.49 | 60.14 | 61.47 | 1,944,919 | -0.38(-0.61%) |
Mar 17, 2011 | 62.00 | 62.32 | 61.23 | 61.85 | 2,027,543 | +1.14(+1.87%) |
Mar 16, 2011 | 61.89 | 62.39 | 59.62 | 60.71 | 3,954,710 | -0.63(-1.03%) |
Mar 15, 2011 | 60.47 | 61.85 | 60.31 | 61.34 | 6,791,109 | -0.26(-0.42%) |
Mar 14, 2011 | 60.73 | 61.78 | 60.47 | 61.60 | 4,812,115 | -2.95(-4.58%) |
Mar 11, 2011 | 64.29 | 64.89 | 63.88 | 64.56 | 2,379,548 | -1.41(-2.14%) |
Mar 10, 2011 | 66.38 | 66.70 | 65.84 | 65.96 | 779,733 | -1.52(-2.26%) |
Mar 09, 2011 | 67.57 | 67.83 | 67.35 | 67.49 | 603,439 | -0.34(-0.50%) |
Mar 08, 2011 | 67.58 | 68.08 | 67.16 | 67.83 | 566,062 | +0.73(+1.09%) |
Mar 07, 2011 | 68.07 | 68.27 | 66.98 | 67.10 | 766,911 | -1.48(-2.17%) |
Mar 04, 2011 | 69.05 | 69.23 | 67.98 | 68.58 | 584,694 | -0.90(-1.30%) |
Mar 03, 2011 | 69.19 | 69.49 | 68.96 | 69.48 | 718,208 | +0.50(+0.72%) |
Mar 02, 2011 | 69.27 | 69.46 | 68.67 | 68.99 | 853,068 | -0.99(-1.41%) |
Mar 01, 2011 | 70.64 | 70.77 | 69.76 | 69.97 | 1,317,538 | -0.35(-0.49%) |
Feb 28, 2011 | 70.40 | 70.49 | 70.00 | 70.32 | 1,012,864 | +1.17(+1.69%) |
Feb 25, 2011 | 68.98 | 69.21 | 68.63 | 69.15 | 741,535 | +1.24(+1.83%) |
Feb 24, 2011 | 67.14 | 68.35 | 66.70 | 67.91 | 1,380,233 | -0.05(-0.08%) |
Feb 23, 2011 | 68.20 | 68.44 | 67.15 | 67.96 | 1,324,055 | -0.39(-0.57%) |
Feb 22, 2011 | 68.74 | 69.27 | 68.10 | 68.35 | 1,358,417 | -1.89(-2.69%) |
Feb 18, 2011 | 70.39 | 70.46 | 70.10 | 70.25 | 495,473 | -0.19(-0.27%) |
Feb 17, 2011 | 70.54 | 70.58 | 70.26 | 70.43 | 1,056,341 | -0.17(-0.25%) |
Feb 16, 2011 | 70.24 | 70.65 | 70.14 | 70.61 | 592,720 | +0.54(+0.76%) |
Feb 15, 2011 | 70.17 | 70.47 | 69.84 | 70.07 | 897,463 | +0.12(+0.17%) |
Feb 14, 2011 | 69.80 | 70.07 | 69.60 | 69.95 | 1,407,061 | +2.08(+3.06%) |
Feb 11, 2011 | 67.01 | 67.98 | 67.00 | 67.87 | 1,183,340 | +0.93(+1.38%) |
Feb 10, 2011 | 68.08 | 68.57 | 66.74 | 66.94 | 2,794,725 | -0.61(-0.90%) |
Feb 09, 2011 | 67.15 | 67.55 | 66.50 | 67.55 | 1,724,648 | +0.80(+1.20%) |
Feb 08, 2011 | 65.50 | 67.31 | 65.50 | 66.76 | 3,891,564 | +2.59(+4.04%) |
Feb 07, 2011 | 63.86 | 64.25 | 63.84 | 64.16 | 434,982 | +0.29(+0.45%) |
Feb 04, 2011 | 63.88 | 63.88 | 63.33 | 63.88 | 615,992 | +0.05(+0.08%) |
Feb 03, 2011 | 63.64 | 63.88 | 63.14 | 63.82 | 511,269 | -0.24(-0.38%) |
Feb 02, 2011 | 64.07 | 64.15 | 63.73 | 64.07 | 1,261,577 | +1.29(+2.05%) |
Feb 01, 2011 | 62.26 | 62.84 | 62.06 | 62.78 | 767,635 | +0.84(+1.35%) |
Jan 31, 2011 | 61.95 | 62.21 | 61.44 | 61.94 | 860,390 | +0.62(+1.01%) |
Jan 28, 2011 | 62.11 | 62.22 | 61.16 | 61.32 | 1,098,632 | -1.64(-2.60%) |
Jan 27, 2011 | 62.57 | 63.17 | 62.56 | 62.96 | 632,498 | +0.93(+1.51%) |
Jan 26, 2011 | 62.09 | 62.44 | 61.84 | 62.02 | 1,176,632 | -1.18(-1.87%) |
Jan 25, 2011 | 62.87 | 63.30 | 62.76 | 63.21 | 405,963 | +0.27(+0.43%) |
Jan 24, 2011 | 62.12 | 63.06 | 61.93 | 62.93 | 518,594 | +1.12(+1.82%) |
Jan 21, 2011 | 61.67 | 62.05 | 61.52 | 61.81 | 806,243 | -1.02(-1.62%) |
Jan 20, 2011 | 62.91 | 63.02 | 62.20 | 62.83 | 1,027,309 | -0.48(-0.76%) |
Jan 19, 2011 | 64.08 | 64.09 | 63.09 | 63.31 | 761,705 | -0.89(-1.39%) |
Jan 18, 2011 | 64.30 | 64.43 | 63.97 | 64.20 | 530,368 | -0.59(-0.91%) |
Jan 14, 2011 | 64.45 | 64.89 | 64.39 | 64.79 | 713,007 | +0.43(+0.67%) |
Jan 13, 2011 | 64.27 | 64.58 | 64.07 | 64.36 | 1,199,027 | +0.72(+1.13%) |
Jan 12, 2011 | 63.44 | 63.79 | 63.12 | 63.64 | 784,611 | +0.80(+1.27%) |
Jan 11, 2011 | 62.78 | 62.84 | 62.46 | 62.84 | 515,162 | +0.46(+0.74%) |
Jan 10, 2011 | 61.95 | 62.38 | 61.84 | 62.38 | 552,115 | +0.23(+0.38%) |
Jan 07, 2011 | 62.27 | 62.52 | 61.92 | 62.15 | 910,404 | +0.69(+1.13%) |
Jan 06, 2011 | 61.10 | 61.72 | 60.96 | 61.46 | 1,423,697 | +1.01(+1.67%) |
Jan 05, 2011 | 60.00 | 60.58 | 59.32 | 60.45 | 692,658 | +0.26(+0.43%) |
Jan 04, 2011 | 59.79 | 60.19 | 59.63 | 60.19 | 572,288 | +0.32(+0.54%) |