Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 58.76 | 58.80 | 56.56 | 57.00 | 3,453,604 | -1.32(-2.27%) |
Feb 25, 2011 | 58.68 | 59.49 | 57.83 | 58.32 | 2,403,235 | +0.66(+1.15%) |
Feb 24, 2011 | 56.13 | 58.53 | 55.93 | 57.66 | 2,338,762 | +1.29(+2.30%) |
Feb 23, 2011 | 57.40 | 57.57 | 55.43 | 56.37 | 4,468,503 | -1.23(-2.14%) |
Feb 22, 2011 | 59.88 | 59.88 | 57.40 | 57.60 | 3,530,977 | -2.87(-4.74%) |
Feb 18, 2011 | 61.29 | 61.43 | 60.27 | 60.47 | 2,253,663 | -0.76(-1.24%) |
Feb 17, 2011 | 61.60 | 62.01 | 61.08 | 61.23 | 2,424,536 | -0.62(-1.00%) |
Feb 16, 2011 | 60.94 | 61.85 | 59.81 | 61.85 | 3,532,350 | +1.29(+2.13%) |
Feb 15, 2011 | 61.82 | 62.47 | 60.17 | 60.56 | 2,792,807 | -1.36(-2.20%) |
Feb 14, 2011 | 60.72 | 62.01 | 60.69 | 61.92 | 2,148,278 | +1.23(+2.03%) |
Feb 11, 2011 | 60.95 | 61.66 | 60.58 | 60.69 | 2,076,764 | -0.50(-0.82%) |
Feb 10, 2011 | 59.73 | 61.36 | 59.62 | 61.19 | 2,340,881 | +0.82(+1.37%) |
Feb 09, 2011 | 59.81 | 60.88 | 59.49 | 60.37 | 2,441,880 | +0.40(+0.67%) |
Feb 08, 2011 | 59.75 | 60.22 | 59.61 | 59.96 | 3,995,145 | -0.45(-0.74%) |
Feb 07, 2011 | 60.60 | 61.70 | 60.37 | 60.41 | 2,347,369 | +0.11(+0.18%) |
Feb 04, 2011 | 60.46 | 60.65 | 59.55 | 60.31 | 1,757,008 | -0.02(-0.03%) |
Feb 03, 2011 | 60.53 | 61.08 | 59.37 | 60.33 | 1,856,766 | -0.20(-0.33%) |
Feb 02, 2011 | 59.14 | 61.02 | 58.92 | 60.52 | 2,753,344 | +1.44(+2.43%) |
Feb 01, 2011 | 58.55 | 59.63 | 58.44 | 59.09 | 2,620,337 | +0.81(+1.39%) |
Jan 31, 2011 | 58.85 | 58.85 | 57.68 | 58.27 | 2,031,555 | -0.18(-0.31%) |
Jan 28, 2011 | 59.42 | 60.21 | 57.32 | 58.46 | 3,217,602 | -0.37(-0.64%) |
Jan 27, 2011 | 58.62 | 59.93 | 58.42 | 58.83 | 3,544,901 | +0.53(+0.91%) |
Jan 26, 2011 | 57.53 | 58.74 | 57.49 | 58.30 | 3,142,218 | +0.87(+1.52%) |
Jan 25, 2011 | 57.24 | 58.17 | 55.96 | 57.43 | 13,737,997 | -2.35(-3.93%) |
Jan 24, 2011 | 61.82 | 61.89 | 59.66 | 59.78 | 9,096,601 | -2.00(-3.23%) |
Jan 21, 2011 | 61.38 | 62.06 | 60.67 | 61.78 | 4,409,152 | +0.92(+1.51%) |
Jan 20, 2011 | 60.56 | 61.19 | 58.54 | 60.86 | 5,341,789 | -2.42(-3.82%) |
Jan 19, 2011 | 65.73 | 66.17 | 62.98 | 63.28 | 3,393,604 | -2.68(-4.06%) |
Jan 18, 2011 | 65.88 | 66.51 | 65.44 | 65.95 | 1,672,299 | -0.14(-0.22%) |
Jan 14, 2011 | 65.29 | 66.30 | 65.19 | 66.10 | 2,867,726 | +1.02(+1.57%) |
Jan 13, 2011 | 65.01 | 65.42 | 64.39 | 65.08 | 2,988,324 | +0.23(+0.36%) |
Jan 12, 2011 | 65.59 | 65.59 | 64.59 | 64.84 | 1,968,175 | -0.36(-0.55%) |
Jan 11, 2011 | 65.55 | 65.76 | 64.46 | 65.20 | 1,830,753 | -0.01(-0.01%) |
Jan 10, 2011 | 63.81 | 65.42 | 63.81 | 65.21 | 2,151,031 | +0.62(+0.96%) |
Jan 07, 2011 | 64.39 | 65.03 | 63.15 | 64.59 | 3,106,643 | +0.17(+0.26%) |
Jan 06, 2011 | 64.39 | 64.80 | 63.55 | 64.42 | 1,937,296 | +0.09(+0.14%) |
Jan 05, 2011 | 62.96 | 65.01 | 62.79 | 64.33 | 2,727,978 | +0.84(+1.33%) |
Jan 04, 2011 | 63.67 | 63.90 | 61.70 | 63.49 | 2,587,692 | +0.14(+0.22%) |
Jan 03, 2011 | 60.99 | 64.18 | 60.99 | 63.35 | 3,740,956 | +2.77(+4.57%) |
Dec 31, 2010 | 61.27 | 61.27 | 60.12 | 60.58 | 1,236,962 | -0.57(-0.94%) |
Dec 30, 2010 | 60.92 | 61.77 | 60.84 | 61.16 | 1,112,913 | -0.03(-0.06%) |
Dec 29, 2010 | 61.53 | 61.72 | 60.83 | 61.19 | 1,141,897 | -0.25(-0.40%) |
Dec 28, 2010 | 61.96 | 62.62 | 60.71 | 61.44 | 1,922,644 | -0.59(-0.94%) |
Dec 27, 2010 | 60.31 | 62.35 | 60.00 | 62.02 | 2,426,088 | +1.41(+2.33%) |
Dec 23, 2010 | 60.05 | 60.65 | 59.96 | 60.61 | 1,225,587 | +0.39(+0.64%) |
Dec 22, 2010 | 60.70 | 60.72 | 59.66 | 60.22 | 1,305,069 | -0.50(-0.83%) |
Dec 21, 2010 | 60.44 | 61.02 | 59.96 | 60.73 | 1,887,238 | +0.29(+0.48%) |
Dec 20, 2010 | 61.01 | 61.01 | 59.49 | 60.43 | 1,785,786 | -0.01(-0.01%) |
Dec 17, 2010 | 60.15 | 60.97 | 59.90 | 60.44 | 2,643,254 | +0.47(+0.78%) |
Dec 16, 2010 | 58.59 | 60.24 | 58.35 | 59.97 | 2,215,005 | +1.29(+2.19%) |
Dec 15, 2010 | 59.52 | 60.30 | 57.66 | 58.68 | 4,363,415 | -0.99(-1.66%) |
Dec 14, 2010 | 60.97 | 61.52 | 59.58 | 59.67 | 4,201,131 | -1.37(-2.24%) |
Dec 13, 2010 | 60.86 | 62.66 | 60.72 | 61.04 | 4,883,364 | +0.53(+0.88%) |
Dec 10, 2010 | 60.06 | 60.70 | 59.87 | 60.51 | 3,106,803 | +0.66(+1.10%) |
Dec 09, 2010 | 59.91 | 60.57 | 59.24 | 59.85 | 3,970,260 | +0.05(+0.08%) |
Dec 08, 2010 | 57.63 | 59.86 | 57.60 | 59.80 | 4,505,806 | +2.06(+3.56%) |
Dec 07, 2010 | 58.87 | 59.28 | 57.65 | 57.74 | 3,573,333 | -0.89(-1.52%) |
Dec 06, 2010 | 58.09 | 58.82 | 57.39 | 58.64 | 3,203,314 | +0.20(+0.34%) |
Dec 03, 2010 | 57.18 | 58.59 | 57.14 | 58.44 | 3,227,323 | +0.63(+1.10%) |
Dec 02, 2010 | 57.44 | 57.92 | 57.10 | 57.80 | 3,822,198 | +0.59(+1.04%) |