Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2011 | 59.56 | 60.11 | 59.56 | 59.87 | 526,781 | +0.60(+1.02%) |
Dec 31, 2010 | 58.97 | 59.44 | 58.89 | 59.26 | 343,256 | +0.21(+0.36%) |
Dec 30, 2010 | 59.48 | 59.61 | 58.83 | 59.05 | 334,071 | -0.57(-0.95%) |
Dec 29, 2010 | 59.50 | 59.63 | 59.35 | 59.62 | 389,152 | +0.64(+1.09%) |
Dec 28, 2010 | 59.20 | 59.20 | 58.84 | 58.98 | 326,060 | +0.26(+0.45%) |
Dec 27, 2010 | 58.34 | 58.79 | 58.34 | 58.71 | 304,441 | +0.18(+0.31%) |
Dec 23, 2010 | 58.79 | 58.83 | 58.37 | 58.53 | 264,374 | -0.02(-0.04%) |
Dec 22, 2010 | 58.45 | 58.71 | 58.45 | 58.56 | 258,085 | -0.24(-0.41%) |
Dec 21, 2010 | 58.41 | 58.89 | 58.25 | 58.80 | 503,733 | +0.59(+1.01%) |
Dec 20, 2010 | 58.35 | 58.52 | 58.13 | 58.21 | 401,830 | -0.19(-0.32%) |
Dec 17, 2010 | 58.37 | 58.60 | 58.22 | 58.40 | 377,954 | -0.62(-1.05%) |
Dec 16, 2010 | 58.79 | 59.11 | 58.54 | 59.02 | 253,703 | +0.12(+0.20%) |
Dec 15, 2010 | 58.86 | 59.29 | 58.75 | 58.89 | 432,991 | +0.08(+0.13%) |
Dec 14, 2010 | 58.86 | 59.15 | 58.69 | 58.82 | 440,211 | +0.05(+0.08%) |
Dec 13, 2010 | 58.67 | 58.96 | 58.42 | 58.77 | 540,405 | +0.54(+0.93%) |
Dec 10, 2010 | 58.16 | 58.40 | 57.92 | 58.23 | 522,110 | -0.54(-0.91%) |
Dec 09, 2010 | 59.07 | 59.07 | 58.50 | 58.77 | 469,184 | -0.29(-0.50%) |
Dec 08, 2010 | 59.29 | 59.38 | 58.62 | 59.06 | 482,514 | -0.23(-0.39%) |
Dec 07, 2010 | 59.78 | 59.87 | 59.20 | 59.29 | 689,597 | -0.35(-0.59%) |
Dec 06, 2010 | 59.54 | 59.77 | 59.40 | 59.65 | 379,664 | +0.07(+0.11%) |
Dec 03, 2010 | 59.17 | 59.73 | 59.11 | 59.58 | 868,831 | +0.02(+0.04%) |
Dec 02, 2010 | 59.06 | 59.90 | 59.05 | 59.56 | 775,699 | -0.42(-0.70%) |