Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 67.15 | 68.24 | 67.07 | 67.42 | 5,593,831 | +0.47(+0.70%) |
Mar 30, 2011 | 67.30 | 67.75 | 66.44 | 66.95 | 3,930,809 | -0.02(-0.03%) |
Mar 29, 2011 | 65.00 | 66.99 | 64.84 | 66.97 | 5,840,728 | +1.88(+2.89%) |
Mar 28, 2011 | 65.06 | 66.12 | 64.91 | 65.08 | 4,133,468 | +0.01(+0.02%) |
Mar 25, 2011 | 64.46 | 65.67 | 64.17 | 65.07 | 6,605,450 | +0.68(+1.06%) |
Mar 24, 2011 | 64.80 | 65.04 | 64.21 | 64.39 | 6,280,301 | -0.20(-0.31%) |
Mar 23, 2011 | 64.64 | 64.99 | 64.13 | 64.59 | 3,903,582 | -0.17(-0.26%) |
Mar 22, 2011 | 64.85 | 65.58 | 64.43 | 64.76 | 5,395,502 | -0.40(-0.61%) |
Mar 21, 2011 | 64.87 | 65.51 | 64.77 | 65.15 | 6,844,905 | +1.71(+2.69%) |
Mar 18, 2011 | 63.98 | 65.30 | 62.94 | 63.44 | 8,617,387 | +0.30(+0.48%) |
Mar 17, 2011 | 63.01 | 63.68 | 62.50 | 63.14 | 6,704,527 | +1.29(+2.09%) |
Mar 16, 2011 | 63.00 | 63.68 | 61.12 | 61.85 | 8,264,017 | -1.36(-2.15%) |
Mar 15, 2011 | 63.03 | 63.73 | 62.76 | 63.21 | 6,919,047 | -0.68(-1.06%) |
Mar 14, 2011 | 63.15 | 64.17 | 62.69 | 63.89 | 5,617,026 | +0.17(+0.27%) |
Mar 11, 2011 | 62.34 | 63.98 | 62.14 | 63.72 | 5,369,270 | +0.85(+1.35%) |
Mar 10, 2011 | 64.48 | 64.48 | 62.46 | 62.86 | 6,585,463 | -2.22(-3.41%) |
Mar 09, 2011 | 65.31 | 66.23 | 64.97 | 65.08 | 5,807,761 | -0.03(-0.05%) |
Mar 08, 2011 | 66.88 | 66.88 | 64.97 | 65.12 | 7,328,187 | -1.39(-2.09%) |
Mar 07, 2011 | 66.76 | 67.97 | 66.39 | 66.50 | 6,723,122 | +0.24(+0.37%) |
Mar 04, 2011 | 66.23 | 66.66 | 65.31 | 66.26 | 6,575,485 | +0.75(+1.15%) |
Mar 03, 2011 | 65.33 | 66.52 | 65.01 | 65.51 | 6,484,900 | +0.76(+1.18%) |
Mar 02, 2011 | 64.54 | 65.09 | 63.88 | 64.74 | 6,024,956 | +0.37(+0.57%) |
Mar 01, 2011 | 66.88 | 67.11 | 64.27 | 64.38 | 6,558,012 | -1.12(-1.72%) |
Feb 28, 2011 | 66.37 | 66.79 | 65.03 | 65.50 | 8,241,998 | -0.73(-1.10%) |
Feb 25, 2011 | 65.77 | 66.35 | 65.30 | 66.23 | 4,515,047 | +0.86(+1.32%) |
Feb 24, 2011 | 66.77 | 67.06 | 65.20 | 65.37 | 8,131,908 | -0.77(-1.17%) |
Feb 23, 2011 | 65.87 | 67.44 | 65.87 | 66.14 | 11,342,927 | +0.53(+0.80%) |
Feb 22, 2011 | 67.07 | 68.58 | 65.26 | 65.61 | 13,798,976 | -3.36(-4.87%) |
Feb 18, 2011 | 68.80 | 69.09 | 67.62 | 68.97 | 7,880,812 | +0.98(+1.44%) |
Feb 17, 2011 | 66.91 | 68.25 | 66.88 | 67.99 | 5,110,889 | +0.53(+0.79%) |
Feb 16, 2011 | 66.55 | 67.66 | 66.15 | 67.46 | 6,750,026 | +1.25(+1.89%) |
Feb 15, 2011 | 64.97 | 67.44 | 64.67 | 66.21 | 11,431,419 | +1.17(+1.80%) |
Feb 14, 2011 | 64.15 | 65.12 | 63.91 | 65.04 | 4,933,731 | +0.97(+1.51%) |
Feb 11, 2011 | 63.26 | 64.88 | 62.79 | 64.07 | 6,557,914 | +0.52(+0.82%) |
Feb 10, 2011 | 62.45 | 63.57 | 62.03 | 63.55 | 6,186,819 | +1.08(+1.73%) |
Feb 09, 2011 | 62.80 | 63.24 | 61.84 | 62.47 | 6,876,941 | -0.33(-0.52%) |
Feb 08, 2011 | 62.84 | 63.09 | 62.22 | 62.80 | 4,502,386 | +0.14(+0.23%) |
Feb 07, 2011 | 62.69 | 63.00 | 62.33 | 62.66 | 4,963,514 | +0.02(+0.03%) |
Feb 04, 2011 | 63.25 | 63.31 | 62.30 | 62.64 | 5,275,554 | -0.43(-0.68%) |
Feb 03, 2011 | 63.29 | 63.29 | 61.74 | 63.07 | 5,932,048 | -0.31(-0.49%) |
Feb 02, 2011 | 63.42 | 63.68 | 63.07 | 63.37 | 5,919,387 | -0.17(-0.27%) |
Feb 01, 2011 | 62.82 | 64.07 | 62.64 | 63.55 | 10,469,831 | +1.45(+2.33%) |
Jan 31, 2011 | 60.42 | 62.12 | 59.90 | 62.10 | 9,945,672 | +1.84(+3.06%) |
Jan 28, 2011 | 62.12 | 62.42 | 60.19 | 60.26 | 14,721,096 | -2.03(-3.26%) |
Jan 27, 2011 | 62.53 | 63.08 | 61.43 | 62.29 | 8,247,396 | +0.02(+0.03%) |
Jan 26, 2011 | 61.63 | 62.47 | 60.39 | 62.27 | 15,249,409 | -0.13(-0.22%) |
Jan 25, 2011 | 62.38 | 62.49 | 61.54 | 62.40 | 6,205,169 | -0.02(-0.03%) |
Jan 24, 2011 | 62.69 | 62.95 | 62.21 | 62.42 | 5,777,980 | -0.51(-0.81%) |
Jan 21, 2011 | 62.71 | 63.16 | 62.08 | 62.93 | 6,294,400 | +1.00(+1.62%) |
Jan 20, 2011 | 62.55 | 62.88 | 61.62 | 61.93 | 7,101,037 | -1.19(-1.89%) |
Jan 19, 2011 | 63.45 | 63.59 | 62.84 | 63.12 | 5,042,512 | -0.18(-0.28%) |
Jan 18, 2011 | 62.40 | 63.44 | 62.31 | 63.30 | 4,928,418 | +0.79(+1.26%) |
Jan 14, 2011 | 61.82 | 62.61 | 61.59 | 62.51 | 5,513,755 | +0.58(+0.93%) |
Jan 13, 2011 | 62.82 | 62.85 | 61.48 | 61.94 | 7,047,064 | -0.69(-1.11%) |
Jan 12, 2011 | 62.95 | 63.10 | 62.32 | 62.63 | 7,348,219 | +0.37(+0.60%) |
Jan 11, 2011 | 61.89 | 62.46 | 61.47 | 62.26 | 6,299,961 | +0.73(+1.18%) |
Jan 10, 2011 | 61.42 | 61.92 | 61.06 | 61.53 | 5,975,029 | -0.26(-0.42%) |
Jan 07, 2011 | 62.06 | 62.41 | 61.40 | 61.79 | 5,930,055 | -0.17(-0.28%) |
Jan 06, 2011 | 62.49 | 62.63 | 61.57 | 61.96 | 5,874,522 | -0.36(-0.58%) |
Jan 05, 2011 | 61.81 | 62.69 | 61.25 | 62.32 | 5,602,365 | +0.23(+0.37%) |
Jan 04, 2011 | 63.19 | 63.27 | 60.57 | 62.09 | 10,055,144 | -1.26(-1.99%) |