Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 66.36 | 66.78 | 65.03 | 65.50 | 8,242,453 | -0.73(-1.10%) |
Feb 25, 2011 | 65.77 | 66.34 | 65.30 | 66.22 | 4,515,296 | +0.86(+1.32%) |
Feb 24, 2011 | 66.76 | 67.06 | 65.20 | 65.36 | 8,132,356 | -0.77(-1.17%) |
Feb 23, 2011 | 65.87 | 67.44 | 65.87 | 66.13 | 11,343,552 | +0.53(+0.80%) |
Feb 22, 2011 | 67.06 | 68.58 | 65.25 | 65.61 | 13,799,736 | -3.36(-4.87%) |
Feb 18, 2011 | 68.79 | 69.09 | 67.62 | 68.97 | 7,881,247 | +0.98(+1.44%) |
Feb 17, 2011 | 66.90 | 68.25 | 66.88 | 67.99 | 5,111,171 | +0.53(+0.79%) |
Feb 16, 2011 | 66.55 | 67.66 | 66.15 | 67.46 | 6,750,398 | +1.25(+1.89%) |
Feb 15, 2011 | 64.96 | 67.44 | 64.66 | 66.20 | 11,432,049 | +1.17(+1.80%) |
Feb 14, 2011 | 64.14 | 65.12 | 63.91 | 65.03 | 4,934,003 | +0.97(+1.51%) |
Feb 11, 2011 | 63.26 | 64.87 | 62.79 | 64.06 | 6,558,275 | +0.52(+0.82%) |
Feb 10, 2011 | 62.45 | 63.57 | 62.02 | 63.54 | 6,187,160 | +1.08(+1.73%) |
Feb 09, 2011 | 62.79 | 63.24 | 61.84 | 62.47 | 6,877,320 | -0.33(-0.52%) |
Feb 08, 2011 | 62.84 | 63.09 | 62.21 | 62.79 | 4,502,634 | +0.14(+0.23%) |
Feb 07, 2011 | 62.68 | 62.99 | 62.33 | 62.65 | 4,963,787 | +0.02(+0.03%) |
Feb 04, 2011 | 63.25 | 63.31 | 62.29 | 62.63 | 5,275,845 | -0.43(-0.68%) |
Feb 03, 2011 | 63.29 | 63.29 | 61.74 | 63.06 | 5,932,375 | -0.31(-0.49%) |
Feb 02, 2011 | 63.42 | 63.68 | 63.06 | 63.37 | 5,919,713 | -0.17(-0.27%) |
Feb 01, 2011 | 62.81 | 64.07 | 62.64 | 63.54 | 10,470,408 | +1.45(+2.33%) |
Jan 31, 2011 | 60.42 | 62.11 | 59.90 | 62.10 | 9,946,220 | +1.84(+3.06%) |
Jan 28, 2011 | 62.11 | 62.42 | 60.19 | 60.26 | 14,721,908 | -2.03(-3.26%) |
Jan 27, 2011 | 62.52 | 63.08 | 61.43 | 62.29 | 8,247,850 | +0.02(+0.03%) |
Jan 26, 2011 | 61.63 | 62.47 | 60.39 | 62.27 | 15,250,249 | -0.13(-0.22%) |
Jan 25, 2011 | 62.38 | 62.48 | 61.53 | 62.40 | 6,205,511 | -0.02(-0.03%) |
Jan 24, 2011 | 62.69 | 62.95 | 62.21 | 62.42 | 5,778,299 | -0.51(-0.81%) |
Jan 21, 2011 | 62.71 | 63.16 | 62.08 | 62.93 | 6,294,747 | +1.00(+1.62%) |
Jan 20, 2011 | 62.55 | 62.88 | 61.62 | 61.93 | 7,101,429 | -1.19(-1.89%) |
Jan 19, 2011 | 63.44 | 63.58 | 62.83 | 63.12 | 5,042,790 | -0.18(-0.28%) |
Jan 18, 2011 | 62.40 | 63.44 | 62.30 | 63.30 | 4,928,689 | +0.79(+1.26%) |
Jan 14, 2011 | 61.82 | 62.61 | 61.59 | 62.51 | 5,514,059 | +0.58(+0.93%) |
Jan 13, 2011 | 62.81 | 62.85 | 61.48 | 61.93 | 7,047,452 | -0.69(-1.11%) |
Jan 12, 2011 | 62.95 | 63.09 | 62.32 | 62.63 | 7,348,624 | +0.37(+0.60%) |
Jan 11, 2011 | 61.89 | 62.45 | 61.46 | 62.25 | 6,300,308 | +0.73(+1.18%) |
Jan 10, 2011 | 61.42 | 61.92 | 61.05 | 61.53 | 5,975,358 | -0.26(-0.42%) |
Jan 07, 2011 | 62.06 | 62.41 | 61.39 | 61.78 | 5,930,382 | -0.17(-0.28%) |
Jan 06, 2011 | 62.48 | 62.63 | 61.57 | 61.96 | 5,874,846 | -0.36(-0.58%) |
Jan 05, 2011 | 61.80 | 62.68 | 61.25 | 62.32 | 5,602,674 | +0.23(+0.37%) |
Jan 04, 2011 | 63.19 | 63.27 | 60.56 | 62.09 | 10,055,699 | -1.26(-1.99%) |
Jan 03, 2011 | 63.45 | 63.69 | 62.85 | 63.35 | 5,574,642 | +0.33(+0.53%) |
Dec 31, 2010 | 62.70 | 63.38 | 62.53 | 63.01 | 3,930,026 | +0.31(+0.50%) |
Dec 30, 2010 | 63.52 | 63.78 | 62.63 | 62.70 | 5,018,830 | -0.91(-1.43%) |
Dec 29, 2010 | 63.04 | 63.96 | 62.77 | 63.61 | 3,726,149 | +0.85(+1.36%) |
Dec 28, 2010 | 62.36 | 63.03 | 62.25 | 62.75 | 3,713,593 | +0.53(+0.86%) |
Dec 27, 2010 | 62.23 | 62.63 | 62.05 | 62.22 | 3,139,637 | -0.37(-0.58%) |
Dec 23, 2010 | 62.80 | 62.96 | 62.47 | 62.59 | 2,964,380 | -0.21(-0.33%) |
Dec 22, 2010 | 62.05 | 62.88 | 61.86 | 62.79 | 4,506,159 | +0.73(+1.17%) |
Dec 21, 2010 | 61.39 | 62.39 | 61.29 | 62.07 | 4,615,496 | +0.75(+1.22%) |
Dec 20, 2010 | 61.30 | 61.50 | 60.67 | 61.32 | 3,421,473 | +0.17(+0.28%) |
Dec 17, 2010 | 60.98 | 61.45 | 60.63 | 61.15 | 7,566,066 | +0.23(+0.38%) |
Dec 16, 2010 | 60.84 | 60.99 | 60.01 | 60.92 | 5,565,519 | +0.03(+0.04%) |
Dec 15, 2010 | 60.13 | 60.97 | 60.13 | 60.89 | 6,124,607 | +0.45(+0.74%) |
Dec 14, 2010 | 60.48 | 60.96 | 60.06 | 60.44 | 4,034,978 | +0.14(+0.23%) |
Dec 13, 2010 | 60.48 | 61.51 | 60.09 | 60.30 | 9,452,916 | +0.54(+0.90%) |
Dec 10, 2010 | 59.49 | 59.86 | 58.95 | 59.76 | 7,311,565 | +1.27(+2.16%) |
Dec 09, 2010 | 58.71 | 58.86 | 58.01 | 58.50 | 5,080,877 | +0.12(+0.20%) |
Dec 08, 2010 | 59.33 | 59.84 | 58.04 | 58.38 | 7,470,341 | -0.93(-1.57%) |
Dec 07, 2010 | 60.16 | 60.73 | 59.29 | 59.31 | 7,884,773 | +0.95(+1.62%) |
Dec 06, 2010 | 58.41 | 59.77 | 58.31 | 58.36 | 5,542,049 | -0.32(-0.55%) |
Dec 03, 2010 | 57.95 | 58.81 | 57.86 | 58.68 | 5,091,999 | +0.64(+1.10%) |
Dec 02, 2010 | 57.78 | 58.26 | 57.59 | 58.05 | 9,094,720 | +0.31(+0.54%) |