Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 68.70 | 68.70 | 68.39 | 68.44 | 1,316,614 | -0.22(-0.32%) |
Mar 30, 2011 | 68.67 | 68.67 | 68.67 | 68.67 | 1,192,980 | +0.23(+0.34%) |
Mar 29, 2011 | 68.57 | 68.79 | 68.39 | 68.43 | 987,962 | -0.34(-0.49%) |
Mar 28, 2011 | 68.63 | 68.86 | 68.55 | 68.77 | 905,791 | +0.03(+0.04%) |
Mar 25, 2011 | 68.87 | 69.00 | 68.67 | 68.74 | 664,158 | -0.10(-0.15%) |
Mar 24, 2011 | 69.01 | 69.04 | 68.81 | 68.84 | 816,966 | -0.23(-0.33%) |
Mar 23, 2011 | 69.20 | 69.25 | 68.95 | 69.07 | 850,176 | -0.04(-0.06%) |
Mar 22, 2011 | 68.84 | 69.13 | 68.84 | 69.12 | 732,288 | +0.13(+0.18%) |
Mar 21, 2011 | 69.01 | 69.14 | 68.96 | 68.99 | 1,375,820 | -0.22(-0.32%) |
Mar 18, 2011 | 68.91 | 69.26 | 68.91 | 69.21 | 1,096,254 | +0.04(+0.06%) |
Mar 17, 2011 | 69.00 | 69.24 | 68.93 | 69.17 | 1,767,012 | -0.06(-0.09%) |
Mar 16, 2011 | 69.12 | 69.58 | 68.99 | 69.23 | 3,162,146 | +0.43(+0.63%) |
Mar 15, 2011 | 68.87 | 68.91 | 68.71 | 68.80 | 2,623,346 | -0.01(-0.01%) |
Mar 14, 2011 | 68.91 | 69.01 | 68.76 | 68.81 | 1,732,578 | +0.08(+0.11%) |
Mar 11, 2011 | 68.77 | 68.95 | 68.65 | 68.73 | 2,436,780 | -0.06(-0.09%) |
Mar 10, 2011 | 68.63 | 68.85 | 68.40 | 68.79 | 1,526,179 | +0.28(+0.41%) |
Mar 09, 2011 | 68.25 | 68.56 | 68.19 | 68.51 | 2,758,904 | +0.35(+0.52%) |
Mar 08, 2011 | 68.27 | 68.32 | 68.10 | 68.16 | 1,179,072 | -0.09(-0.13%) |
Mar 07, 2011 | 68.15 | 68.50 | 68.15 | 68.25 | 714,144 | -0.17(-0.25%) |
Mar 04, 2011 | 68.22 | 68.49 | 68.20 | 68.42 | 2,189,658 | +0.26(+0.38%) |
Mar 03, 2011 | 68.37 | 68.41 | 68.12 | 68.16 | 1,618,943 | -0.29(-0.42%) |
Mar 02, 2011 | 68.72 | 68.84 | 68.45 | 68.45 | 1,323,274 | -0.37(-0.53%) |
Mar 01, 2011 | 68.59 | 68.82 | 68.56 | 68.82 | 2,106,006 | +0.00(+0.00%) |
Feb 28, 2011 | 68.64 | 68.82 | 68.64 | 68.82 | 1,140,397 | +0.18(+0.27%) |
Feb 25, 2011 | 68.50 | 68.65 | 68.39 | 68.63 | 1,147,245 | +0.32(+0.47%) |
Feb 24, 2011 | 68.42 | 68.52 | 68.27 | 68.31 | 1,140,889 | +0.08(+0.11%) |
Feb 23, 2011 | 68.46 | 68.52 | 68.21 | 68.24 | 2,052,984 | -0.08(-0.12%) |
Feb 22, 2011 | 68.04 | 68.48 | 68.04 | 68.32 | 1,944,619 | +0.19(+0.28%) |
Feb 18, 2011 | 67.87 | 68.13 | 67.83 | 68.13 | 802,860 | +0.10(+0.15%) |
Feb 17, 2011 | 68.12 | 68.17 | 67.98 | 68.03 | 929,318 | +0.13(+0.19%) |
Feb 16, 2011 | 67.98 | 68.16 | 67.83 | 67.90 | 3,003,691 | -0.08(-0.12%) |
Feb 15, 2011 | 67.85 | 67.98 | 67.75 | 67.98 | 986,815 | +0.15(+0.22%) |
Feb 14, 2011 | 67.63 | 67.96 | 67.63 | 67.83 | 1,246,513 | +0.04(+0.07%) |
Feb 11, 2011 | 67.64 | 67.83 | 67.56 | 67.79 | 1,297,121 | +0.37(+0.55%) |
Feb 10, 2011 | 67.54 | 67.66 | 67.38 | 67.42 | 1,095,997 | -0.33(-0.49%) |
Feb 09, 2011 | 67.39 | 67.83 | 67.30 | 67.75 | 3,372,399 | +0.43(+0.65%) |
Feb 08, 2011 | 67.58 | 67.71 | 67.29 | 67.32 | 2,004,804 | -0.25(-0.36%) |
Feb 07, 2011 | 67.37 | 67.64 | 67.34 | 67.56 | 2,713,120 | +0.08(+0.11%) |
Feb 04, 2011 | 67.61 | 67.70 | 67.34 | 67.49 | 2,170,689 | -0.21(-0.30%) |
Feb 03, 2011 | 67.74 | 67.90 | 67.68 | 67.69 | 2,611,967 | -0.17(-0.24%) |
Feb 02, 2011 | 68.12 | 68.14 | 67.77 | 67.86 | 3,135,642 | -0.13(-0.19%) |
Feb 01, 2011 | 68.02 | 68.12 | 67.87 | 67.99 | 1,569,826 | -0.09(-0.13%) |
Jan 31, 2011 | 68.23 | 68.41 | 68.06 | 68.08 | 2,947,496 | -0.19(-0.28%) |
Jan 28, 2011 | 68.08 | 68.42 | 67.99 | 68.27 | 2,211,658 | +0.09(+0.13%) |
Jan 27, 2011 | 68.09 | 68.28 | 67.99 | 68.18 | 1,743,609 | +0.11(+0.17%) |
Jan 26, 2011 | 68.30 | 68.40 | 68.07 | 68.07 | 2,624,355 | -0.38(-0.56%) |
Jan 25, 2011 | 68.29 | 68.52 | 68.04 | 68.45 | 2,074,900 | +0.34(+0.50%) |
Jan 24, 2011 | 68.13 | 68.29 | 68.07 | 68.11 | 1,158,671 | +0.03(+0.05%) |
Jan 21, 2011 | 67.89 | 68.13 | 67.87 | 68.08 | 1,683,489 | +0.10(+0.15%) |
Jan 20, 2011 | 68.14 | 68.25 | 67.59 | 67.98 | 2,707,353 | -0.29(-0.43%) |
Jan 19, 2011 | 68.30 | 68.39 | 68.21 | 68.28 | 2,685,192 | -0.05(-0.07%) |
Jan 18, 2011 | 68.28 | 68.46 | 68.03 | 68.33 | 2,266,867 | -0.04(-0.06%) |
Jan 14, 2011 | 68.65 | 68.68 | 68.34 | 68.36 | 2,596,939 | -0.33(-0.48%) |
Jan 13, 2011 | 68.31 | 68.70 | 68.26 | 68.69 | 1,547,117 | +0.29(+0.43%) |
Jan 12, 2011 | 68.29 | 68.42 | 68.20 | 68.40 | 2,057,897 | -0.04(-0.06%) |
Jan 11, 2011 | 68.34 | 68.51 | 68.14 | 68.44 | 1,346,379 | -0.03(-0.05%) |
Jan 10, 2011 | 68.27 | 68.53 | 68.27 | 68.47 | 1,448,687 | +0.12(+0.17%) |
Jan 07, 2011 | 67.94 | 68.45 | 67.91 | 68.35 | 1,782,355 | +0.36(+0.54%) |
Jan 06, 2011 | 67.98 | 68.18 | 67.91 | 67.99 | 1,736,244 | +0.08(+0.12%) |
Jan 05, 2011 | 68.10 | 68.14 | 67.78 | 67.91 | 1,926,667 | -0.50(-0.73%) |
Jan 04, 2011 | 68.40 | 68.53 | 68.25 | 68.41 | 1,533,557 | +0.09(+0.13%) |