Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 72.64 | 73.10 | 71.80 | 72.79 | 5,671,200 | +0.66(+0.91%) |
Feb 25, 2011 | 71.75 | 72.59 | 71.53 | 72.14 | 6,550,462 | +1.01(+1.42%) |
Feb 24, 2011 | 70.67 | 72.07 | 69.85 | 71.12 | 8,976,690 | +0.39(+0.55%) |
Feb 23, 2011 | 72.07 | 72.23 | 69.33 | 70.74 | 12,595,576 | -1.41(-1.95%) |
Feb 22, 2011 | 74.16 | 74.47 | 71.80 | 72.14 | 11,652,751 | -2.72(-3.64%) |
Feb 18, 2011 | 73.45 | 74.87 | 73.16 | 74.87 | 12,367,992 | +1.77(+2.42%) |
Feb 17, 2011 | 73.23 | 73.38 | 72.81 | 73.10 | 4,232,784 | -0.13(-0.18%) |
Feb 16, 2011 | 73.48 | 73.84 | 72.78 | 73.23 | 6,867,648 | +0.39(+0.53%) |
Feb 15, 2011 | 72.81 | 72.92 | 72.14 | 72.84 | 6,252,527 | -0.18(-0.25%) |
Feb 14, 2011 | 73.24 | 73.30 | 72.70 | 73.03 | 5,738,525 | -0.20(-0.27%) |
Feb 11, 2011 | 70.93 | 73.23 | 70.86 | 73.22 | 9,113,686 | +2.08(+2.92%) |
Feb 10, 2011 | 70.21 | 71.26 | 69.84 | 71.15 | 7,971,039 | +0.57(+0.81%) |
Feb 09, 2011 | 71.15 | 71.04 | 70.15 | 70.57 | 6,792,559 | -0.58(-0.82%) |
Feb 08, 2011 | 71.12 | 71.22 | 70.23 | 71.15 | 7,134,104 | +0.10(+0.14%) |
Feb 07, 2011 | 70.45 | 71.29 | 70.36 | 71.05 | 8,055,889 | +0.62(+0.88%) |
Feb 04, 2011 | 70.02 | 70.52 | 69.80 | 70.43 | 8,527,697 | +0.47(+0.67%) |
Feb 03, 2011 | 70.18 | 70.18 | 69.41 | 69.96 | 7,120,213 | -0.11(-0.16%) |
Feb 02, 2011 | 69.12 | 70.20 | 69.08 | 70.08 | 9,234,577 | +0.76(+1.10%) |
Feb 01, 2011 | 68.85 | 69.35 | 68.25 | 69.31 | 10,681,818 | +0.71(+1.03%) |
Jan 31, 2011 | 67.98 | 68.74 | 67.79 | 68.61 | 8,500,865 | +0.94(+1.39%) |
Jan 28, 2011 | 68.61 | 68.74 | 67.11 | 67.67 | 10,235,075 | -0.67(-0.98%) |
Jan 27, 2011 | 68.67 | 69.16 | 67.55 | 68.34 | 16,317,046 | +0.62(+0.92%) |
Jan 26, 2011 | 67.14 | 68.01 | 66.76 | 67.72 | 8,594,809 | +0.96(+1.44%) |
Jan 25, 2011 | 66.75 | 66.94 | 65.75 | 66.75 | 7,687,956 | +0.09(+0.14%) |
Jan 24, 2011 | 65.57 | 66.97 | 65.42 | 66.66 | 6,525,048 | +1.07(+1.63%) |
Jan 21, 2011 | 67.01 | 67.19 | 65.33 | 65.59 | 8,756,971 | -0.61(-0.92%) |
Jan 20, 2011 | 67.11 | 67.38 | 65.99 | 66.20 | 10,124,968 | -1.36(-2.02%) |
Jan 19, 2011 | 68.13 | 68.46 | 67.29 | 67.57 | 9,153,414 | -0.49(-0.72%) |
Jan 18, 2011 | 66.59 | 68.22 | 66.44 | 68.06 | 12,468,971 | +1.88(+2.84%) |
Jan 14, 2011 | 66.12 | 66.35 | 65.54 | 66.17 | 6,496,749 | -0.09(-0.14%) |
Jan 13, 2011 | 66.23 | 66.54 | 65.96 | 66.27 | 6,449,519 | +0.46(+0.70%) |
Jan 12, 2011 | 66.58 | 66.60 | 65.77 | 65.81 | 8,096,264 | -0.32(-0.49%) |
Jan 11, 2011 | 66.22 | 66.66 | 65.64 | 66.13 | 7,539,631 | +0.39(+0.60%) |
Jan 10, 2011 | 65.61 | 66.15 | 65.12 | 65.74 | 5,910,510 | -0.24(-0.36%) |
Jan 07, 2011 | 66.07 | 66.68 | 65.32 | 65.98 | 6,461,214 | +0.13(+0.20%) |
Jan 06, 2011 | 66.67 | 66.67 | 65.67 | 65.84 | 5,837,127 | -0.69(-1.04%) |
Jan 05, 2011 | 65.65 | 66.65 | 65.46 | 66.53 | 5,859,235 | +0.57(+0.86%) |
Jan 04, 2011 | 66.62 | 66.62 | 64.97 | 65.96 | 8,693,388 | -0.31(-0.47%) |
Jan 03, 2011 | 66.43 | 66.74 | 66.24 | 66.27 | 7,432,087 | +0.34(+0.52%) |
Dec 31, 2010 | 66.05 | 66.10 | 65.68 | 65.93 | 3,612,188 | -0.15(-0.22%) |
Dec 30, 2010 | 65.86 | 66.27 | 65.83 | 66.08 | 3,303,707 | +0.06(+0.10%) |
Dec 29, 2010 | 65.99 | 66.33 | 65.81 | 66.01 | 3,948,905 | +0.06(+0.10%) |
Dec 28, 2010 | 66.36 | 66.46 | 65.51 | 65.95 | 4,255,420 | -0.27(-0.40%) |
Dec 27, 2010 | 66.06 | 66.31 | 65.61 | 66.22 | 3,722,301 | -0.27(-0.40%) |
Dec 23, 2010 | 66.37 | 66.69 | 66.17 | 66.48 | 3,135,094 | -0.08(-0.13%) |
Dec 22, 2010 | 66.72 | 66.72 | 66.24 | 66.57 | 3,710,414 | -0.04(-0.06%) |
Dec 21, 2010 | 65.96 | 66.79 | 65.63 | 66.61 | 5,839,110 | +0.94(+1.43%) |
Dec 20, 2010 | 65.72 | 65.85 | 65.13 | 65.67 | 4,986,500 | +0.50(+0.77%) |
Dec 17, 2010 | 65.74 | 65.75 | 64.94 | 65.17 | 9,195,368 | -0.43(-0.65%) |
Dec 16, 2010 | 65.60 | 65.92 | 65.14 | 65.60 | 6,909,116 | +0.06(+0.09%) |
Dec 15, 2010 | 65.29 | 66.40 | 65.22 | 65.55 | 11,811,655 | +0.73(+1.12%) |
Dec 14, 2010 | 64.89 | 65.40 | 64.41 | 64.82 | 7,030,291 | +0.32(+0.50%) |
Dec 13, 2010 | 63.81 | 65.02 | 63.49 | 64.50 | 9,428,932 | +1.19(+1.88%) |
Dec 10, 2010 | 63.20 | 63.46 | 62.92 | 63.31 | 4,708,387 | +0.19(+0.30%) |
Dec 09, 2010 | 63.44 | 63.52 | 62.66 | 63.12 | 5,444,355 | +0.04(+0.06%) |
Dec 08, 2010 | 63.53 | 63.98 | 62.85 | 63.08 | 7,464,425 | -0.51(-0.81%) |
Dec 07, 2010 | 63.32 | 64.76 | 63.32 | 63.60 | 15,976,266 | +0.87(+1.39%) |
Dec 06, 2010 | 62.84 | 63.13 | 62.34 | 62.72 | 6,167,663 | -0.19(-0.30%) |
Dec 03, 2010 | 62.20 | 62.99 | 61.82 | 62.91 | 7,102,775 | +0.53(+0.86%) |
Dec 02, 2010 | 61.56 | 62.57 | 61.56 | 62.38 | 9,018,488 | +0.82(+1.34%) |