Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 63.62 | 63.80 | 62.75 | 63.17 | 4,131,956 | -0.28(-0.44%) |
Feb 25, 2011 | 62.56 | 63.67 | 62.32 | 63.45 | 3,214,891 | +1.47(+2.37%) |
Feb 24, 2011 | 62.10 | 63.04 | 61.22 | 61.98 | 4,465,898 | -0.33(-0.52%) |
Feb 23, 2011 | 62.10 | 62.65 | 60.85 | 62.31 | 6,881,667 | -0.31(-0.49%) |
Feb 22, 2011 | 62.46 | 64.35 | 62.39 | 62.61 | 4,551,607 | -0.99(-1.56%) |
Feb 18, 2011 | 65.42 | 65.43 | 63.29 | 63.61 | 5,908,139 | -1.55(-2.37%) |
Feb 17, 2011 | 63.81 | 65.51 | 63.31 | 65.15 | 5,076,395 | +1.02(+1.59%) |
Feb 16, 2011 | 63.47 | 65.11 | 63.39 | 64.13 | 6,338,302 | +1.27(+2.03%) |
Feb 15, 2011 | 65.72 | 65.88 | 62.11 | 62.86 | 9,686,249 | -3.15(-4.78%) |
Feb 14, 2011 | 65.79 | 66.67 | 65.70 | 66.01 | 4,473,985 | +0.07(+0.11%) |
Feb 11, 2011 | 65.45 | 66.38 | 65.12 | 65.94 | 4,341,225 | +0.07(+0.11%) |
Feb 10, 2011 | 65.27 | 66.34 | 64.79 | 65.87 | 4,406,090 | -0.23(-0.35%) |
Feb 09, 2011 | 65.64 | 66.77 | 65.29 | 66.10 | 4,854,614 | +0.47(+0.71%) |
Feb 08, 2011 | 66.15 | 66.34 | 65.15 | 65.64 | 4,244,946 | -0.75(-1.12%) |
Feb 07, 2011 | 65.94 | 66.60 | 65.94 | 66.38 | 4,548,453 | +0.78(+1.19%) |
Feb 04, 2011 | 66.01 | 66.09 | 64.95 | 65.60 | 4,145,232 | -0.15(-0.23%) |
Feb 03, 2011 | 66.78 | 66.87 | 64.81 | 65.75 | 3,664,465 | -0.54(-0.81%) |
Feb 02, 2011 | 67.09 | 67.39 | 65.47 | 66.29 | 4,735,394 | -0.54(-0.80%) |
Feb 01, 2011 | 65.40 | 66.83 | 65.28 | 66.82 | 6,132,429 | +2.35(+3.64%) |
Jan 31, 2011 | 62.73 | 64.48 | 62.57 | 64.48 | 4,139,040 | +1.62(+2.57%) |
Jan 28, 2011 | 64.63 | 65.51 | 62.85 | 62.86 | 4,744,196 | -1.88(-2.90%) |
Jan 27, 2011 | 64.89 | 65.60 | 63.53 | 64.74 | 5,174,800 | +0.12(+0.19%) |
Jan 26, 2011 | 63.51 | 64.89 | 63.38 | 64.62 | 6,138,475 | +1.20(+1.88%) |
Jan 25, 2011 | 62.44 | 63.45 | 61.93 | 63.42 | 4,850,577 | +0.93(+1.49%) |
Jan 24, 2011 | 62.61 | 62.92 | 61.83 | 62.49 | 5,128,843 | +0.89(+1.44%) |
Jan 21, 2011 | 61.80 | 62.56 | 61.25 | 61.60 | 5,184,923 | +0.39(+0.63%) |
Jan 20, 2011 | 62.53 | 62.67 | 60.19 | 61.22 | 10,093,431 | -1.34(-2.14%) |
Jan 19, 2011 | 65.36 | 65.36 | 62.08 | 62.55 | 7,928,333 | -3.02(-4.61%) |
Jan 18, 2011 | 65.26 | 65.79 | 64.73 | 65.57 | 5,286,946 | +0.26(+0.40%) |
Jan 14, 2011 | 65.72 | 65.81 | 64.78 | 65.31 | 5,970,411 | -0.40(-0.60%) |
Jan 13, 2011 | 65.62 | 65.90 | 64.78 | 65.71 | 6,108,997 | -0.12(-0.19%) |
Jan 12, 2011 | 64.34 | 66.20 | 64.34 | 65.83 | 9,752,657 | +2.11(+3.31%) |
Jan 11, 2011 | 63.19 | 63.92 | 62.99 | 63.72 | 6,841,395 | +1.01(+1.61%) |
Jan 10, 2011 | 62.63 | 62.82 | 62.03 | 62.71 | 5,447,626 | -0.37(-0.58%) |
Jan 07, 2011 | 62.48 | 63.09 | 62.30 | 63.08 | 7,359,565 | +0.88(+1.41%) |
Jan 06, 2011 | 60.32 | 63.84 | 60.26 | 62.20 | 21,560,872 | +1.56(+2.58%) |
Jan 05, 2011 | 60.75 | 60.97 | 60.01 | 60.64 | 6,678,778 | +0.19(+0.32%) |
Jan 04, 2011 | 60.85 | 61.49 | 59.73 | 60.44 | 10,780,868 | +0.18(+0.30%) |
Jan 03, 2011 | 61.25 | 61.25 | 60.10 | 60.26 | 5,868,456 | -0.68(-1.12%) |
Dec 31, 2010 | 60.79 | 61.10 | 60.50 | 60.94 | 2,663,092 | -0.07(-0.11%) |
Dec 30, 2010 | 60.47 | 61.06 | 60.02 | 61.01 | 6,819,539 | +0.70(+1.16%) |
Dec 29, 2010 | 59.09 | 60.70 | 59.07 | 60.31 | 6,277,171 | +1.58(+2.70%) |
Dec 28, 2010 | 58.32 | 58.97 | 58.24 | 58.73 | 3,128,295 | +0.35(+0.60%) |
Dec 27, 2010 | 57.88 | 58.52 | 57.84 | 58.38 | 2,483,138 | +0.10(+0.17%) |
Dec 23, 2010 | 58.02 | 58.61 | 57.77 | 58.28 | 4,410,813 | +0.13(+0.23%) |
Dec 22, 2010 | 58.08 | 58.52 | 57.84 | 58.15 | 3,424,464 | +0.13(+0.23%) |
Dec 21, 2010 | 57.32 | 58.53 | 57.22 | 58.02 | 6,360,834 | +0.98(+1.72%) |
Dec 20, 2010 | 56.46 | 57.13 | 56.36 | 57.04 | 4,949,297 | +0.51(+0.90%) |
Dec 17, 2010 | 55.36 | 57.24 | 55.22 | 56.53 | 12,985,050 | +1.40(+2.54%) |
Dec 16, 2010 | 52.99 | 55.17 | 52.45 | 55.13 | 7,816,980 | +2.17(+4.10%) |
Dec 15, 2010 | 52.88 | 53.82 | 52.75 | 52.96 | 4,206,964 | -0.12(-0.23%) |
Dec 14, 2010 | 53.20 | 53.69 | 52.94 | 53.08 | 4,447,102 | -0.31(-0.57%) |
Dec 13, 2010 | 54.05 | 54.26 | 53.21 | 53.39 | 5,573,103 | +0.05(+0.10%) |
Dec 10, 2010 | 53.45 | 53.74 | 52.99 | 53.34 | 3,745,324 | -0.04(-0.08%) |
Dec 09, 2010 | 53.81 | 53.97 | 52.94 | 53.38 | 5,334,223 | -0.24(-0.44%) |
Dec 08, 2010 | 54.33 | 54.58 | 53.25 | 53.62 | 4,231,049 | -0.49(-0.91%) |
Dec 07, 2010 | 55.14 | 55.27 | 53.99 | 54.11 | 5,094,419 | -0.62(-1.13%) |
Dec 06, 2010 | 54.72 | 55.62 | 54.56 | 54.73 | 4,322,534 | -0.25(-0.45%) |
Dec 03, 2010 | 53.86 | 55.13 | 53.78 | 54.97 | 4,520,856 | +0.41(+0.75%) |
Dec 02, 2010 | 53.97 | 55.07 | 53.68 | 54.56 | 5,595,167 | +0.54(+1.00%) |