Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 61.08 | 61.33 | 60.09 | 60.99 | 1,320,843 | -0.03(-0.05%) |
Mar 30, 2011 | 61.02 | 61.02 | 61.02 | 61.02 | 612,145 | +0.68(+1.13%) |
Mar 29, 2011 | 60.03 | 60.41 | 59.80 | 60.34 | 434,920 | +0.21(+0.34%) |
Mar 28, 2011 | 60.62 | 60.70 | 60.06 | 60.13 | 788,098 | -0.22(-0.37%) |
Mar 25, 2011 | 60.00 | 60.72 | 59.72 | 60.35 | 594,789 | +0.39(+0.64%) |
Mar 24, 2011 | 59.81 | 60.14 | 59.29 | 59.97 | 857,904 | +0.37(+0.61%) |
Mar 23, 2011 | 59.29 | 59.84 | 58.66 | 59.60 | 892,371 | +0.07(+0.12%) |
Mar 22, 2011 | 59.82 | 60.30 | 59.44 | 59.53 | 617,966 | -0.32(-0.54%) |
Mar 21, 2011 | 60.09 | 60.20 | 59.66 | 59.86 | 888,521 | -0.52(-0.86%) |
Mar 18, 2011 | 61.00 | 61.48 | 59.86 | 60.37 | 1,744,931 | +0.16(+0.26%) |
Mar 17, 2011 | 59.51 | 60.47 | 59.18 | 60.21 | 1,348,775 | +1.62(+2.77%) |
Mar 16, 2011 | 59.63 | 59.79 | 58.39 | 58.59 | 1,131,619 | -1.06(-1.78%) |
Mar 15, 2011 | 59.66 | 60.08 | 59.38 | 59.66 | 742,995 | -0.72(-1.20%) |
Mar 14, 2011 | 60.12 | 60.52 | 59.75 | 60.38 | 1,453,377 | -0.08(-0.14%) |
Mar 11, 2011 | 59.97 | 61.01 | 59.97 | 60.46 | 710,507 | +0.03(+0.05%) |
Mar 10, 2011 | 61.14 | 61.30 | 60.15 | 60.43 | 996,622 | -1.26(-2.04%) |
Mar 09, 2011 | 61.78 | 61.86 | 61.17 | 61.70 | 551,526 | -0.21(-0.33%) |
Mar 08, 2011 | 60.25 | 62.03 | 60.25 | 61.90 | 1,069,493 | +1.87(+3.11%) |
Mar 07, 2011 | 60.79 | 61.07 | 59.69 | 60.03 | 984,167 | -0.64(-1.06%) |
Mar 04, 2011 | 60.10 | 60.83 | 59.97 | 60.68 | 1,435,716 | +0.41(+0.67%) |
Mar 03, 2011 | 59.67 | 60.35 | 59.35 | 60.27 | 784,221 | +1.18(+2.00%) |
Mar 02, 2011 | 59.41 | 59.80 | 58.83 | 59.09 | 1,014,766 | -0.34(-0.57%) |
Mar 01, 2011 | 61.04 | 61.04 | 59.41 | 59.43 | 1,374,084 | -1.28(-2.10%) |
Feb 28, 2011 | 61.39 | 61.70 | 60.65 | 60.70 | 1,280,371 | -0.35(-0.58%) |
Feb 25, 2011 | 60.63 | 61.28 | 60.55 | 61.06 | 925,368 | +0.64(+1.06%) |
Feb 24, 2011 | 61.27 | 61.27 | 59.98 | 60.41 | 1,441,123 | -0.52(-0.86%) |
Feb 23, 2011 | 61.29 | 61.70 | 60.56 | 60.94 | 1,189,598 | -0.35(-0.57%) |
Feb 22, 2011 | 61.48 | 61.86 | 60.71 | 61.29 | 1,161,028 | -0.96(-1.55%) |
Feb 18, 2011 | 61.53 | 62.28 | 61.34 | 62.25 | 1,259,585 | +0.70(+1.13%) |
Feb 17, 2011 | 61.46 | 61.68 | 61.12 | 61.55 | 685,466 | -0.01(-0.01%) |
Feb 16, 2011 | 61.31 | 61.83 | 61.29 | 61.56 | 691,445 | +0.38(+0.63%) |
Feb 15, 2011 | 60.88 | 61.41 | 60.81 | 61.18 | 896,853 | +0.16(+0.26%) |
Feb 14, 2011 | 61.44 | 61.60 | 60.88 | 61.02 | 779,901 | -0.44(-0.72%) |
Feb 11, 2011 | 59.88 | 62.16 | 59.88 | 61.46 | 1,346,403 | +1.20(+1.99%) |
Feb 10, 2011 | 60.40 | 60.45 | 59.69 | 60.27 | 750,512 | -0.45(-0.74%) |
Feb 09, 2011 | 60.62 | 61.51 | 60.27 | 60.72 | 910,932 | -0.24(-0.39%) |
Feb 08, 2011 | 60.34 | 60.99 | 60.02 | 60.96 | 917,808 | +0.77(+1.28%) |
Feb 07, 2011 | 59.73 | 60.47 | 59.67 | 60.19 | 709,320 | +0.34(+0.57%) |
Feb 04, 2011 | 59.29 | 59.85 | 58.82 | 59.84 | 832,953 | +0.54(+0.91%) |
Feb 03, 2011 | 59.10 | 59.65 | 58.89 | 59.30 | 615,122 | -0.01(-0.02%) |
Feb 02, 2011 | 59.47 | 59.95 | 58.98 | 59.32 | 717,923 | -0.38(-0.63%) |
Feb 01, 2011 | 59.37 | 60.02 | 58.89 | 59.69 | 1,275,389 | +0.55(+0.93%) |
Jan 31, 2011 | 59.15 | 59.45 | 58.88 | 59.15 | 767,794 | +0.08(+0.14%) |
Jan 28, 2011 | 59.39 | 60.07 | 59.04 | 59.06 | 931,556 | -0.39(-0.66%) |
Jan 27, 2011 | 58.88 | 59.53 | 58.37 | 59.45 | 996,420 | +0.57(+0.98%) |
Jan 26, 2011 | 59.71 | 59.71 | 58.27 | 58.88 | 1,124,600 | -0.62(-1.03%) |
Jan 25, 2011 | 59.02 | 59.51 | 58.76 | 59.49 | 1,059,328 | +0.42(+0.71%) |
Jan 24, 2011 | 59.26 | 59.45 | 58.68 | 59.08 | 870,247 | -0.27(-0.46%) |
Jan 21, 2011 | 59.54 | 59.99 | 58.91 | 59.35 | 1,184,228 | +0.71(+1.21%) |
Jan 20, 2011 | 59.13 | 59.19 | 58.21 | 58.64 | 1,081,444 | -0.52(-0.88%) |
Jan 19, 2011 | 58.74 | 59.84 | 58.74 | 59.16 | 1,437,612 | +0.20(+0.34%) |
Jan 18, 2011 | 59.03 | 59.36 | 58.24 | 58.96 | 2,029,580 | -0.12(-0.21%) |
Jan 14, 2011 | 58.87 | 59.80 | 58.03 | 59.08 | 2,881,658 | +0.08(+0.14%) |
Jan 13, 2011 | 59.68 | 59.95 | 58.66 | 59.00 | 1,683,224 | -0.75(-1.26%) |
Jan 12, 2011 | 59.86 | 60.52 | 59.57 | 59.75 | 1,155,100 | +0.44(+0.74%) |
Jan 11, 2011 | 59.21 | 60.10 | 58.91 | 59.32 | 1,249,078 | +0.42(+0.72%) |
Jan 10, 2011 | 59.30 | 59.30 | 57.89 | 58.89 | 1,349,611 | -0.49(-0.83%) |
Jan 07, 2011 | 60.05 | 60.32 | 58.56 | 59.39 | 1,343,326 | -0.49(-0.82%) |
Jan 06, 2011 | 60.14 | 60.51 | 59.84 | 59.88 | 1,237,172 | -0.34(-0.56%) |
Jan 05, 2011 | 59.39 | 60.41 | 59.30 | 60.21 | 1,163,928 | +0.70(+1.18%) |
Jan 04, 2011 | 60.49 | 61.10 | 59.13 | 59.51 | 1,213,235 | -0.62(-1.02%) |