Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 62.87 | 63.00 | 62.39 | 62.75 | 2,167,438 | -0.13(-0.21%) |
Feb 25, 2011 | 62.32 | 62.93 | 62.10 | 62.88 | 1,494,315 | +0.85(+1.38%) |
Feb 24, 2011 | 61.95 | 62.51 | 61.63 | 62.03 | 1,640,209 | -0.01(-0.01%) |
Feb 23, 2011 | 62.57 | 62.87 | 61.99 | 62.03 | 2,074,335 | -0.46(-0.74%) |
Feb 22, 2011 | 63.07 | 63.63 | 62.42 | 62.50 | 2,122,753 | -1.26(-1.97%) |
Feb 18, 2011 | 63.08 | 64.11 | 62.82 | 63.75 | 2,530,330 | +0.80(+1.27%) |
Feb 17, 2011 | 62.48 | 63.05 | 61.67 | 62.95 | 3,427,185 | +0.20(+0.33%) |
Feb 16, 2011 | 63.15 | 63.46 | 62.72 | 62.75 | 3,759,849 | -0.35(-0.55%) |
Feb 15, 2011 | 63.33 | 63.57 | 62.98 | 63.09 | 2,509,215 | -0.90(-1.41%) |
Feb 14, 2011 | 63.70 | 64.02 | 63.34 | 63.99 | 1,567,800 | +0.24(+0.37%) |
Feb 11, 2011 | 63.49 | 63.95 | 63.14 | 63.76 | 1,642,105 | +0.07(+0.11%) |
Feb 10, 2011 | 63.84 | 64.10 | 63.57 | 63.69 | 2,015,412 | -0.14(-0.22%) |
Feb 09, 2011 | 63.56 | 64.09 | 63.51 | 63.83 | 2,196,897 | +0.27(+0.43%) |
Feb 08, 2011 | 64.88 | 65.88 | 62.87 | 63.56 | 5,597,079 | -3.62(-5.38%) |
Feb 07, 2011 | 66.53 | 67.38 | 66.34 | 67.17 | 1,644,373 | +0.89(+1.35%) |
Feb 04, 2011 | 66.18 | 66.29 | 65.74 | 66.28 | 1,162,222 | +0.27(+0.40%) |
Feb 03, 2011 | 65.55 | 66.22 | 65.50 | 66.01 | 1,027,283 | +0.35(+0.53%) |
Feb 02, 2011 | 65.64 | 65.94 | 65.37 | 65.67 | 1,011,048 | -0.08(-0.12%) |
Feb 01, 2011 | 65.40 | 65.85 | 65.17 | 65.74 | 1,014,373 | +0.68(+1.05%) |
Jan 31, 2011 | 64.83 | 65.08 | 63.97 | 65.06 | 1,398,928 | +0.31(+0.47%) |
Jan 28, 2011 | 65.27 | 65.85 | 64.64 | 64.76 | 1,364,332 | -0.78(-1.19%) |
Jan 27, 2011 | 65.78 | 66.14 | 65.42 | 65.53 | 1,478,658 | -0.45(-0.69%) |
Jan 26, 2011 | 66.62 | 66.67 | 65.99 | 65.99 | 1,547,194 | -0.38(-0.57%) |
Jan 25, 2011 | 65.72 | 66.48 | 65.61 | 66.36 | 2,315,148 | +0.75(+1.14%) |
Jan 24, 2011 | 65.35 | 65.78 | 65.22 | 65.62 | 1,588,606 | +0.36(+0.55%) |
Jan 21, 2011 | 65.45 | 66.18 | 65.16 | 65.26 | 1,781,796 | +0.09(+0.13%) |
Jan 20, 2011 | 65.12 | 65.39 | 64.87 | 65.17 | 1,022,502 | +0.07(+0.11%) |
Jan 19, 2011 | 65.92 | 66.10 | 64.85 | 65.10 | 1,633,804 | -0.76(-1.16%) |
Jan 18, 2011 | 64.77 | 66.03 | 64.67 | 65.86 | 1,826,482 | +1.00(+1.54%) |
Jan 14, 2011 | 65.16 | 65.20 | 64.60 | 64.87 | 1,674,678 | -0.34(-0.52%) |
Jan 13, 2011 | 65.71 | 65.80 | 65.03 | 65.20 | 1,620,905 | -0.40(-0.61%) |
Jan 12, 2011 | 66.08 | 66.14 | 65.48 | 65.60 | 1,858,383 | -0.27(-0.40%) |
Jan 11, 2011 | 65.30 | 66.06 | 65.30 | 65.87 | 890,809 | +0.72(+1.11%) |
Jan 10, 2011 | 64.89 | 65.27 | 64.78 | 65.15 | 1,129,841 | -0.13(-0.20%) |
Jan 07, 2011 | 65.37 | 65.77 | 64.84 | 65.28 | 1,240,851 | -0.02(-0.02%) |
Jan 06, 2011 | 65.38 | 65.56 | 65.09 | 65.30 | 1,213,981 | -0.09(-0.14%) |
Jan 05, 2011 | 65.17 | 65.59 | 64.89 | 65.39 | 1,336,588 | +0.02(+0.02%) |
Jan 04, 2011 | 66.47 | 66.56 | 65.16 | 65.38 | 2,106,876 | -1.22(-1.84%) |
Jan 03, 2011 | 66.80 | 67.21 | 66.38 | 66.60 | 2,013,661 | +0.31(+0.46%) |
Dec 31, 2010 | 66.66 | 66.88 | 66.22 | 66.29 | 822,468 | -0.49(-0.73%) |
Dec 30, 2010 | 66.69 | 66.94 | 66.39 | 66.78 | 840,526 | +0.13(+0.19%) |
Dec 29, 2010 | 66.93 | 67.06 | 66.54 | 66.65 | 1,078,003 | -0.27(-0.40%) |
Dec 28, 2010 | 66.21 | 66.93 | 66.10 | 66.92 | 1,595,431 | +0.95(+1.44%) |
Dec 27, 2010 | 66.22 | 66.28 | 65.90 | 65.97 | 724,694 | -0.42(-0.63%) |
Dec 23, 2010 | 65.99 | 66.50 | 65.99 | 66.39 | 1,158,208 | +0.20(+0.31%) |
Dec 22, 2010 | 65.85 | 66.40 | 65.61 | 66.18 | 1,293,828 | +0.45(+0.68%) |
Dec 21, 2010 | 66.09 | 66.09 | 65.41 | 65.74 | 2,034,107 | -0.03(-0.05%) |
Dec 20, 2010 | 66.85 | 67.06 | 65.74 | 65.77 | 2,092,407 | -1.07(-1.60%) |
Dec 17, 2010 | 66.47 | 66.91 | 65.86 | 66.83 | 2,439,189 | +0.34(+0.51%) |
Dec 16, 2010 | 65.05 | 66.61 | 64.81 | 66.50 | 2,492,698 | +1.36(+2.10%) |
Dec 15, 2010 | 65.22 | 65.49 | 64.95 | 65.13 | 1,975,481 | -0.27(-0.42%) |
Dec 14, 2010 | 64.65 | 65.73 | 64.35 | 65.41 | 2,080,773 | +0.76(+1.18%) |
Dec 13, 2010 | 64.39 | 64.90 | 64.13 | 64.65 | 1,860,661 | +0.31(+0.48%) |
Dec 10, 2010 | 64.17 | 64.67 | 63.96 | 64.34 | 1,933,918 | +0.45(+0.70%) |
Dec 09, 2010 | 63.76 | 64.15 | 63.61 | 63.89 | 1,357,006 | +0.32(+0.51%) |
Dec 08, 2010 | 63.73 | 64.01 | 63.38 | 63.57 | 1,760,461 | +0.06(+0.10%) |
Dec 07, 2010 | 63.42 | 63.89 | 63.25 | 63.51 | 3,013,155 | +0.41(+0.66%) |
Dec 06, 2010 | 63.62 | 63.67 | 63.09 | 63.09 | 2,651,429 | -0.53(-0.83%) |
Dec 03, 2010 | 62.94 | 63.72 | 62.72 | 63.63 | 2,346,576 | +0.60(+0.95%) |
Dec 02, 2010 | 62.34 | 63.34 | 62.28 | 63.02 | 2,699,034 | +0.73(+1.18%) |