Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 68.10 | 68.23 | 67.67 | 68.12 | 4,783 | +0.81(+1.20%) |
Feb 25, 2011 | 67.35 | 67.57 | 67.10 | 67.31 | 3,329 | -0.18(-0.27%) |
Feb 24, 2011 | 67.56 | 68.00 | 67.15 | 67.49 | 7,899 | +0.86(+1.29%) |
Feb 23, 2011 | 67.16 | 67.20 | 66.34 | 66.63 | 17,990 | -0.15(-0.22%) |
Feb 22, 2011 | 67.15 | 67.54 | 66.75 | 66.78 | 8,421 | -1.81(-2.64%) |
Feb 18, 2011 | 68.30 | 68.84 | 68.30 | 68.59 | 5,912 | +0.38(+0.56%) |
Feb 17, 2011 | 67.34 | 68.35 | 67.34 | 68.21 | 6,052 | +1.96(+2.96%) |
Feb 16, 2011 | 65.50 | 66.28 | 65.50 | 66.25 | 9,185 | -0.30(-0.45%) |
Feb 15, 2011 | 66.11 | 66.58 | 66.11 | 66.55 | 10,760 | +0.77(+1.17%) |
Feb 14, 2011 | 65.54 | 65.95 | 65.52 | 65.78 | 5,679 | -0.44(-0.66%) |
Feb 11, 2011 | 65.51 | 66.22 | 65.45 | 66.22 | 7,509 | -0.90(-1.34%) |
Feb 10, 2011 | 64.26 | 67.29 | 64.26 | 67.12 | 26,124 | +2.42(+3.74%) |
Feb 09, 2011 | 63.98 | 64.70 | 63.96 | 64.70 | 9,665 | +1.31(+2.07%) |
Feb 08, 2011 | 63.30 | 63.50 | 63.08 | 63.39 | 5,229 | +0.06(+0.09%) |
Feb 07, 2011 | 63.00 | 63.33 | 62.94 | 63.33 | 3,909 | +0.43(+0.68%) |
Feb 04, 2011 | 62.69 | 62.90 | 62.41 | 62.90 | 7,985 | -0.10(-0.16%) |
Feb 03, 2011 | 62.45 | 63.00 | 62.36 | 63.00 | 13,122 | -0.62(-0.97%) |
Feb 02, 2011 | 63.66 | 63.75 | 63.30 | 63.62 | 5,257 | -0.73(-1.13%) |
Feb 01, 2011 | 64.00 | 64.35 | 63.81 | 64.35 | 6,881 | +1.57(+2.50%) |
Jan 31, 2011 | 62.75 | 62.80 | 62.51 | 62.78 | 13,251 | +0.42(+0.67%) |
Jan 28, 2011 | 63.34 | 63.61 | 62.11 | 62.36 | 12,609 | -1.47(-2.30%) |
Jan 27, 2011 | 63.54 | 63.83 | 63.20 | 63.83 | 76,842 | +0.15(+0.24%) |
Jan 26, 2011 | 63.25 | 63.68 | 63.25 | 63.68 | 24,048 | +1.28(+2.05%) |
Jan 25, 2011 | 62.02 | 62.60 | 61.82 | 62.40 | 121,149 | -0.10(-0.16%) |
Jan 24, 2011 | 61.48 | 62.50 | 61.48 | 62.50 | 268,522 | +0.57(+0.92%) |
Jan 21, 2011 | 61.54 | 61.95 | 61.54 | 61.93 | 9,464 | +0.33(+0.54%) |
Jan 20, 2011 | 60.97 | 61.82 | 60.59 | 61.60 | 12,216 | -0.09(-0.15%) |
Jan 19, 2011 | 62.45 | 62.55 | 61.62 | 61.69 | 5,103 | -0.23(-0.37%) |
Jan 18, 2011 | 62.35 | 62.35 | 61.80 | 61.92 | 17,064 | -0.08(-0.13%) |
Jan 14, 2011 | 61.60 | 62.05 | 61.42 | 62.00 | 6,344 | +0.97(+1.59%) |
Jan 13, 2011 | 61.46 | 61.65 | 61.03 | 61.03 | 34,942 | -0.22(-0.36%) |
Jan 12, 2011 | 60.88 | 61.45 | 60.88 | 61.25 | 53,324 | +1.60(+2.68%) |
Jan 11, 2011 | 59.33 | 59.65 | 59.10 | 59.65 | 29,411 | +1.10(+1.88%) |
Jan 10, 2011 | 57.99 | 58.55 | 57.80 | 58.55 | 13,125 | -0.35(-0.59%) |
Jan 07, 2011 | 59.15 | 59.45 | 58.86 | 58.90 | 8,278 | -0.99(-1.65%) |
Jan 06, 2011 | 60.55 | 60.55 | 59.47 | 59.89 | 7,215 | +0.56(+0.94%) |
Jan 05, 2011 | 59.04 | 59.70 | 59.04 | 59.33 | 9,941 | -1.10(-1.82%) |
Jan 04, 2011 | 61.38 | 61.38 | 60.19 | 60.43 | 13,085 | -1.32(-2.14%) |
Jan 03, 2011 | 62.19 | 62.19 | 61.75 | 61.75 | 10,583 | -0.38(-0.61%) |
Dec 31, 2010 | 62.11 | 62.60 | 62.11 | 62.13 | 4,291 | +0.43(+0.70%) |
Dec 30, 2010 | 61.79 | 61.79 | 61.58 | 61.70 | 42,298 | -0.02(-0.03%) |
Dec 29, 2010 | 61.42 | 62.11 | 61.42 | 61.72 | 15,145 | +0.16(+0.26%) |
Dec 28, 2010 | 62.00 | 62.10 | 61.35 | 61.56 | 4,882 | -0.05(-0.08%) |
Dec 27, 2010 | 61.44 | 61.90 | 61.44 | 61.61 | 7,785 | +0.12(+0.20%) |
Dec 23, 2010 | 60.95 | 61.49 | 60.95 | 61.49 | 25,479 | +0.69(+1.13%) |
Dec 22, 2010 | 60.75 | 61.02 | 60.70 | 60.80 | 10,301 | -0.09(-0.15%) |
Dec 21, 2010 | 61.40 | 61.55 | 60.80 | 60.89 | 10,648 | +1.28(+2.15%) |
Dec 20, 2010 | 59.58 | 59.85 | 59.58 | 59.61 | 15,018 | -0.37(-0.61%) |
Dec 17, 2010 | 59.80 | 60.05 | 59.47 | 59.98 | 3,948 | +0.48(+0.80%) |
Dec 16, 2010 | 59.37 | 59.50 | 59.11 | 59.50 | 8,170 | +1.75(+3.03%) |
Dec 15, 2010 | 58.18 | 58.41 | 57.40 | 57.75 | 8,286 | -0.55(-0.94%) |
Dec 14, 2010 | 58.52 | 58.75 | 58.30 | 58.30 | 21,426 | -0.20(-0.34%) |
Dec 13, 2010 | 57.96 | 58.85 | 57.96 | 58.50 | 15,083 | +0.67(+1.16%) |
Dec 10, 2010 | 57.52 | 57.90 | 57.51 | 57.83 | 149,653 | +0.73(+1.28%) |
Dec 09, 2010 | 57.19 | 57.25 | 56.60 | 57.10 | 11,456 | -0.17(-0.30%) |
Dec 08, 2010 | 57.17 | 57.68 | 56.55 | 57.27 | 70,088 | +0.62(+1.09%) |
Dec 07, 2010 | 57.15 | 57.15 | 56.55 | 56.65 | 10,690 | +0.40(+0.71%) |
Dec 06, 2010 | 56.10 | 56.25 | 55.70 | 56.25 | 4,772 | -0.90(-1.57%) |
Dec 03, 2010 | 56.66 | 57.24 | 56.66 | 57.15 | 10,977 | +1.35(+2.42%) |
Dec 02, 2010 | 55.07 | 55.83 | 54.91 | 55.80 | 16,970 | +0.50(+0.90%) |