Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 72.23 | 72.42 | 71.81 | 72.25 | 1,504,400 | +0.65(+0.91%) |
Feb 25, 2011 | 70.76 | 71.60 | 70.68 | 71.60 | 1,373,891 | +1.10(+1.56%) |
Feb 24, 2011 | 71.33 | 71.75 | 70.38 | 70.50 | 3,012,805 | -0.42(-0.59%) |
Feb 23, 2011 | 70.52 | 71.04 | 70.45 | 70.92 | 2,960,646 | +0.52(+0.74%) |
Feb 22, 2011 | 70.04 | 71.24 | 69.93 | 70.40 | 2,827,911 | -0.61(-0.86%) |
Feb 18, 2011 | 70.82 | 71.18 | 70.79 | 71.01 | 2,579,237 | +0.48(+0.68%) |
Feb 17, 2011 | 69.87 | 70.68 | 69.86 | 70.53 | 3,331,685 | +0.78(+1.12%) |
Feb 16, 2011 | 68.55 | 69.82 | 68.50 | 69.75 | 4,695,465 | +0.99(+1.44%) |
Feb 15, 2011 | 68.68 | 69.10 | 68.50 | 68.76 | 3,498,093 | +0.46(+0.67%) |
Feb 14, 2011 | 67.53 | 68.42 | 67.48 | 68.30 | 3,101,065 | -0.10(-0.15%) |
Feb 11, 2011 | 67.81 | 68.56 | 67.81 | 68.40 | 2,136,400 | -0.74(-1.07%) |
Feb 10, 2011 | 68.98 | 69.27 | 68.78 | 69.14 | 2,155,760 | -0.16(-0.23%) |
Feb 09, 2011 | 69.27 | 69.51 | 69.02 | 69.30 | 8,203,245 | -0.82(-1.17%) |
Feb 08, 2011 | 69.95 | 70.39 | 69.75 | 70.12 | 1,701,444 | -0.03(-0.04%) |
Feb 07, 2011 | 69.98 | 70.33 | 69.86 | 70.15 | 2,823,258 | +0.47(+0.67%) |
Feb 04, 2011 | 69.88 | 69.98 | 69.16 | 69.68 | 3,491,539 | -1.57(-2.20%) |
Feb 03, 2011 | 70.70 | 71.25 | 70.33 | 71.25 | 2,684,784 | -2.18(-2.97%) |
Feb 02, 2011 | 73.35 | 73.85 | 73.17 | 73.43 | 1,537,092 | +0.08(+0.11%) |
Feb 01, 2011 | 72.54 | 73.45 | 72.49 | 73.35 | 7,636,406 | +2.36(+3.32%) |
Jan 31, 2011 | 70.52 | 71.25 | 70.50 | 70.99 | 2,460,433 | +0.71(+1.01%) |
Jan 28, 2011 | 70.38 | 70.60 | 69.59 | 70.28 | 2,396,307 | -0.44(-0.62%) |
Jan 27, 2011 | 70.58 | 70.90 | 70.30 | 70.72 | 3,301,318 | +1.03(+1.48%) |
Jan 26, 2011 | 69.42 | 69.84 | 69.25 | 69.69 | 1,807,290 | +0.61(+0.88%) |
Jan 25, 2011 | 68.50 | 69.10 | 68.38 | 69.08 | 1,894,649 | -0.45(-0.65%) |
Jan 24, 2011 | 68.83 | 69.64 | 68.83 | 69.53 | 2,158,463 | +0.68(+0.99%) |
Jan 21, 2011 | 68.38 | 68.85 | 68.36 | 68.85 | 1,653,582 | +1.00(+1.47%) |
Jan 20, 2011 | 67.46 | 68.00 | 66.94 | 67.85 | 1,967,690 | -0.43(-0.63%) |
Jan 19, 2011 | 69.09 | 69.13 | 68.07 | 68.28 | 1,963,504 | -0.19(-0.28%) |
Jan 18, 2011 | 67.76 | 68.69 | 67.76 | 68.47 | 2,197,361 | +0.35(+0.51%) |
Jan 14, 2011 | 66.88 | 68.15 | 66.76 | 68.12 | 2,920,747 | +0.60(+0.89%) |
Jan 13, 2011 | 67.40 | 67.88 | 67.26 | 67.52 | 3,320,476 | -0.04(-0.06%) |
Jan 12, 2011 | 67.05 | 67.72 | 66.89 | 67.56 | 1,960,599 | +0.69(+1.03%) |
Jan 11, 2011 | 66.99 | 67.03 | 66.60 | 66.87 | 2,421,252 | +0.27(+0.41%) |
Jan 10, 2011 | 66.24 | 66.77 | 66.02 | 66.60 | 1,883,951 | +0.85(+1.29%) |
Jan 07, 2011 | 65.74 | 65.98 | 65.30 | 65.75 | 2,466,692 | +0.01(+0.02%) |
Jan 06, 2011 | 66.20 | 66.39 | 65.37 | 65.74 | 3,013,875 | -1.11(-1.66%) |
Jan 05, 2011 | 66.03 | 66.88 | 66.01 | 66.85 | 2,794,689 | -0.61(-0.90%) |
Jan 04, 2011 | 67.91 | 67.97 | 67.16 | 67.46 | 2,007,494 | +0.38(+0.57%) |
Jan 03, 2011 | 67.17 | 67.58 | 67.08 | 67.08 | 1,720,688 | +0.30(+0.45%) |
Dec 31, 2010 | 66.50 | 67.31 | 66.50 | 66.78 | 1,304,974 | -0.02(-0.03%) |
Dec 30, 2010 | 66.40 | 66.99 | 66.23 | 66.80 | 1,353,530 | +0.35(+0.53%) |
Dec 29, 2010 | 66.15 | 66.83 | 66.14 | 66.45 | 1,770,493 | +0.16(+0.24%) |
Dec 28, 2010 | 66.52 | 66.54 | 65.97 | 66.29 | 1,080,030 | +0.21(+0.32%) |
Dec 27, 2010 | 65.56 | 66.35 | 65.50 | 66.08 | 1,168,435 | +0.40(+0.61%) |
Dec 23, 2010 | 65.10 | 65.85 | 65.05 | 65.68 | 1,346,688 | +0.24(+0.37%) |
Dec 22, 2010 | 65.14 | 65.52 | 65.10 | 65.44 | 1,903,992 | +0.37(+0.57%) |
Dec 21, 2010 | 65.12 | 65.21 | 64.97 | 65.07 | 1,248,297 | +0.54(+0.84%) |
Dec 20, 2010 | 64.76 | 64.79 | 64.05 | 64.53 | 1,281,040 | +0.19(+0.30%) |
Dec 17, 2010 | 64.61 | 64.66 | 63.99 | 64.34 | 1,748,708 | -0.54(-0.83%) |
Dec 16, 2010 | 64.77 | 64.97 | 64.37 | 64.88 | 1,496,688 | +0.13(+0.20%) |
Dec 15, 2010 | 65.20 | 65.38 | 64.44 | 64.75 | 1,583,577 | -1.21(-1.83%) |
Dec 14, 2010 | 65.88 | 66.24 | 65.62 | 65.96 | 1,400,935 | +0.54(+0.83%) |
Dec 13, 2010 | 65.29 | 65.81 | 65.05 | 65.42 | 1,200,039 | +0.42(+0.65%) |
Dec 10, 2010 | 64.44 | 65.00 | 64.33 | 65.00 | 928,587 | +0.71(+1.10%) |
Dec 09, 2010 | 64.49 | 64.54 | 63.78 | 64.29 | 895,689 | -0.17(-0.26%) |
Dec 08, 2010 | 64.40 | 64.71 | 63.95 | 64.46 | 1,144,011 | +0.22(+0.34%) |
Dec 07, 2010 | 65.00 | 65.02 | 64.18 | 64.24 | 2,460,925 | +0.40(+0.63%) |
Dec 06, 2010 | 63.34 | 64.03 | 63.25 | 63.84 | 1,142,839 | -0.03(-0.05%) |
Dec 03, 2010 | 63.37 | 63.91 | 63.31 | 63.87 | 1,192,278 | +0.60(+0.95%) |
Dec 02, 2010 | 62.06 | 63.29 | 62.05 | 63.27 | 1,740,319 | +0.98(+1.57%) |