Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 64.46 | 65.08 | 63.38 | 63.53 | 2,336,906 | -1.29(-1.98%) |
Mar 30, 2011 | 64.81 | 64.81 | 64.81 | 64.81 | 2,848,772 | +2.06(+3.28%) |
Mar 29, 2011 | 62.54 | 63.02 | 61.96 | 62.75 | 2,820,237 | +0.22(+0.36%) |
Mar 28, 2011 | 63.72 | 63.72 | 62.50 | 62.53 | 1,992,178 | -1.29(-2.01%) |
Mar 25, 2011 | 63.59 | 64.00 | 63.27 | 63.81 | 2,251,557 | +0.34(+0.54%) |
Mar 24, 2011 | 62.01 | 63.48 | 60.90 | 63.47 | 2,593,835 | +1.86(+3.02%) |
Mar 23, 2011 | 61.51 | 61.78 | 60.16 | 61.60 | 1,638,147 | -0.25(-0.40%) |
Mar 22, 2011 | 62.19 | 62.64 | 61.54 | 61.85 | 2,282,669 | -0.28(-0.46%) |
Mar 21, 2011 | 61.39 | 62.17 | 61.37 | 62.14 | 2,655,579 | +2.36(+3.95%) |
Mar 18, 2011 | 60.55 | 60.78 | 59.55 | 59.78 | 2,238,561 | +0.17(+0.29%) |
Mar 17, 2011 | 59.14 | 60.18 | 58.74 | 59.60 | 2,218,567 | +1.27(+2.17%) |
Mar 16, 2011 | 59.48 | 59.59 | 57.46 | 58.34 | 2,451,323 | -1.03(-1.73%) |
Mar 15, 2011 | 58.67 | 59.72 | 58.56 | 59.36 | 2,718,725 | -0.10(-0.17%) |
Mar 14, 2011 | 58.90 | 59.76 | 57.94 | 59.47 | 3,388,191 | +0.09(+0.15%) |
Mar 11, 2011 | 56.92 | 59.65 | 56.67 | 59.38 | 2,930,560 | +2.37(+4.16%) |
Mar 10, 2011 | 59.05 | 59.15 | 56.96 | 57.01 | 3,146,015 | -2.94(-4.91%) |
Mar 09, 2011 | 59.95 | 60.17 | 58.96 | 59.95 | 2,217,163 | -0.30(-0.50%) |
Mar 08, 2011 | 60.11 | 60.74 | 59.12 | 60.25 | 1,462,179 | +0.41(+0.68%) |
Mar 07, 2011 | 61.72 | 62.07 | 59.47 | 59.84 | 2,252,368 | -1.66(-2.69%) |
Mar 04, 2011 | 61.66 | 61.91 | 60.73 | 61.50 | 1,915,652 | -0.12(-0.20%) |
Mar 03, 2011 | 60.71 | 61.71 | 60.37 | 61.62 | 2,121,209 | +1.64(+2.73%) |
Mar 02, 2011 | 59.23 | 60.94 | 59.23 | 59.98 | 2,813,005 | +0.68(+1.14%) |
Mar 01, 2011 | 60.73 | 61.12 | 59.14 | 59.31 | 3,254,436 | -0.94(-1.56%) |
Feb 28, 2011 | 59.85 | 61.14 | 59.28 | 60.24 | 2,972,262 | +0.71(+1.19%) |
Feb 25, 2011 | 59.74 | 59.80 | 58.84 | 59.54 | 2,164,475 | +0.39(+0.65%) |
Feb 24, 2011 | 58.59 | 60.26 | 57.73 | 59.15 | 3,884,435 | +0.28(+0.47%) |
Feb 23, 2011 | 58.61 | 61.11 | 54.61 | 58.88 | 10,884,453 | -1.88(-3.09%) |
Feb 22, 2011 | 63.39 | 63.64 | 60.48 | 60.75 | 3,854,115 | -3.62(-5.62%) |
Feb 18, 2011 | 65.14 | 65.22 | 63.80 | 64.37 | 1,985,703 | -0.74(-1.14%) |
Feb 17, 2011 | 64.75 | 65.16 | 63.91 | 65.11 | 1,732,087 | +0.48(+0.75%) |
Feb 16, 2011 | 63.55 | 65.04 | 63.54 | 64.63 | 1,537,591 | +1.52(+2.40%) |
Feb 15, 2011 | 63.68 | 63.93 | 62.84 | 63.11 | 1,532,008 | -0.77(-1.21%) |
Feb 14, 2011 | 63.23 | 64.48 | 63.23 | 63.89 | 2,243,219 | +0.59(+0.94%) |
Feb 11, 2011 | 61.90 | 63.30 | 61.48 | 63.29 | 2,680,244 | +1.82(+2.95%) |
Feb 10, 2011 | 59.69 | 61.64 | 59.69 | 61.47 | 2,501,414 | +1.20(+1.99%) |
Feb 09, 2011 | 60.37 | 60.84 | 59.72 | 60.28 | 1,521,993 | -0.41(-0.68%) |
Feb 08, 2011 | 60.74 | 61.01 | 60.08 | 60.69 | 2,017,309 | -0.08(-0.13%) |
Feb 07, 2011 | 59.12 | 61.48 | 59.03 | 60.77 | 2,865,505 | +1.64(+2.77%) |
Feb 04, 2011 | 59.25 | 59.74 | 58.92 | 59.13 | 1,580,593 | +0.04(+0.07%) |
Feb 03, 2011 | 58.94 | 59.68 | 58.43 | 59.09 | 2,363,895 | -0.72(-1.21%) |
Feb 02, 2011 | 59.48 | 59.86 | 59.10 | 59.81 | 2,922,799 | +0.01(+0.01%) |
Feb 01, 2011 | 59.93 | 60.64 | 59.75 | 59.80 | 2,721,949 | +0.24(+0.40%) |
Jan 31, 2011 | 59.37 | 60.21 | 59.05 | 59.56 | 2,164,999 | +0.74(+1.26%) |
Jan 28, 2011 | 60.29 | 60.85 | 58.67 | 58.82 | 2,119,702 | -1.26(-2.09%) |
Jan 27, 2011 | 62.03 | 62.22 | 59.71 | 60.08 | 2,560,128 | -1.91(-3.08%) |
Jan 26, 2011 | 60.94 | 62.13 | 60.92 | 61.99 | 2,302,954 | +1.35(+2.23%) |
Jan 25, 2011 | 60.59 | 60.97 | 59.41 | 60.64 | 2,077,547 | -0.94(-1.52%) |
Jan 24, 2011 | 60.92 | 61.64 | 60.87 | 61.58 | 1,460,830 | +0.44(+0.72%) |
Jan 21, 2011 | 60.85 | 61.90 | 60.75 | 61.14 | 2,558,382 | +0.96(+1.60%) |
Jan 20, 2011 | 60.51 | 60.75 | 58.99 | 60.17 | 3,310,012 | +0.27(+0.45%) |
Jan 19, 2011 | 62.24 | 62.68 | 59.64 | 59.91 | 3,510,442 | -2.49(-3.99%) |
Jan 18, 2011 | 61.13 | 62.43 | 60.78 | 62.40 | 2,739,258 | +1.11(+1.81%) |
Jan 14, 2011 | 60.16 | 61.47 | 59.97 | 61.29 | 2,542,245 | +0.87(+1.44%) |
Jan 13, 2011 | 60.13 | 61.23 | 60.04 | 60.42 | 3,286,756 | +0.22(+0.37%) |
Jan 12, 2011 | 59.75 | 60.45 | 59.04 | 60.19 | 2,629,058 | +1.36(+2.31%) |
Jan 11, 2011 | 58.08 | 59.60 | 57.68 | 58.83 | 3,358,853 | +2.01(+3.53%) |
Jan 10, 2011 | 56.34 | 56.94 | 56.10 | 56.83 | 2,372,187 | +0.08(+0.14%) |
Jan 07, 2011 | 56.51 | 57.12 | 56.17 | 56.75 | 2,127,592 | +0.49(+0.87%) |
Jan 06, 2011 | 56.09 | 56.36 | 55.71 | 56.26 | 2,566,618 | +0.22(+0.40%) |
Jan 05, 2011 | 56.09 | 56.82 | 55.86 | 56.03 | 4,225,061 | +0.46(+0.84%) |
Jan 04, 2011 | 57.29 | 57.60 | 54.88 | 55.57 | 5,356,996 | -2.80(-4.80%) |