Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 65.00 | 65.20 | 63.83 | 63.92 | 14,157,763 | -0.31(-0.48%) |
Mar 30, 2011 | 64.23 | 64.23 | 64.23 | 64.23 | 13,300,316 | +0.38(+0.60%) |
Mar 29, 2011 | 63.05 | 63.91 | 62.75 | 63.85 | 11,718,445 | +0.79(+1.25%) |
Mar 28, 2011 | 63.27 | 63.69 | 63.05 | 63.05 | 10,131,595 | -0.44(-0.69%) |
Mar 25, 2011 | 62.86 | 63.63 | 62.66 | 63.49 | 15,113,018 | +0.83(+1.33%) |
Mar 24, 2011 | 62.95 | 62.98 | 62.39 | 62.66 | 11,772,297 | -0.06(-0.09%) |
Mar 23, 2011 | 62.28 | 62.98 | 62.11 | 62.72 | 11,456,372 | +0.15(+0.24%) |
Mar 22, 2011 | 62.65 | 63.00 | 62.51 | 62.57 | 13,473,054 | +0.02(+0.04%) |
Mar 21, 2011 | 62.37 | 62.56 | 62.30 | 62.55 | 14,776,394 | +1.42(+2.32%) |
Mar 18, 2011 | 61.47 | 61.82 | 60.87 | 61.13 | 19,132,388 | +0.33(+0.55%) |
Mar 17, 2011 | 59.99 | 60.99 | 59.70 | 60.80 | 16,794,188 | +1.62(+2.74%) |
Mar 16, 2011 | 60.44 | 60.69 | 58.65 | 59.17 | 24,899,626 | -1.02(-1.70%) |
Mar 15, 2011 | 59.71 | 60.65 | 59.54 | 60.19 | 21,288,128 | +0.26(+0.43%) |
Mar 14, 2011 | 58.96 | 60.06 | 58.89 | 59.94 | 12,374,737 | +0.52(+0.87%) |
Mar 11, 2011 | 58.33 | 59.91 | 58.04 | 59.42 | 11,561,908 | +0.51(+0.86%) |
Mar 10, 2011 | 60.34 | 60.34 | 58.45 | 58.92 | 21,113,640 | -1.82(-3.00%) |
Mar 09, 2011 | 61.35 | 61.65 | 60.59 | 60.74 | 11,946,855 | -0.97(-1.57%) |
Mar 08, 2011 | 61.49 | 61.87 | 60.33 | 61.70 | 14,994,760 | +0.45(+0.74%) |
Mar 07, 2011 | 61.91 | 62.30 | 61.25 | 61.25 | 13,832,465 | -0.44(-0.71%) |
Mar 04, 2011 | 61.92 | 62.31 | 60.95 | 61.69 | 16,572,723 | +0.05(+0.08%) |
Mar 03, 2011 | 61.75 | 62.18 | 61.44 | 61.65 | 12,681,888 | +0.20(+0.33%) |
Mar 02, 2011 | 61.28 | 61.82 | 60.77 | 61.44 | 14,017,386 | +0.26(+0.42%) |
Mar 01, 2011 | 61.88 | 62.43 | 61.15 | 61.19 | 20,633,666 | -0.51(-0.82%) |
Feb 28, 2011 | 60.82 | 61.81 | 60.76 | 61.69 | 17,169,896 | +0.98(+1.62%) |
Feb 25, 2011 | 60.48 | 61.03 | 60.27 | 60.71 | 14,334,841 | +0.04(+0.07%) |
Feb 24, 2011 | 61.30 | 61.50 | 60.38 | 60.67 | 27,700,582 | -0.14(-0.23%) |
Feb 23, 2011 | 59.78 | 61.81 | 59.77 | 60.81 | 28,840,940 | +1.16(+1.94%) |
Feb 22, 2011 | 59.01 | 60.72 | 59.01 | 59.65 | 26,440,876 | +0.95(+1.62%) |
Feb 18, 2011 | 57.92 | 58.76 | 57.70 | 58.70 | 14,900,659 | +0.92(+1.60%) |
Feb 17, 2011 | 57.42 | 57.88 | 57.33 | 57.78 | 11,127,103 | +0.30(+0.53%) |
Feb 16, 2011 | 57.51 | 57.69 | 57.13 | 57.48 | 11,416,292 | +0.19(+0.33%) |
Feb 15, 2011 | 57.43 | 57.59 | 56.88 | 57.29 | 12,825,893 | -0.36(-0.63%) |
Feb 14, 2011 | 56.79 | 57.77 | 56.79 | 57.65 | 11,776,606 | +0.73(+1.27%) |
Feb 11, 2011 | 56.71 | 57.35 | 56.59 | 56.92 | 12,414,121 | -0.15(-0.26%) |
Feb 10, 2011 | 56.59 | 57.24 | 56.51 | 57.07 | 12,350,957 | +0.27(+0.48%) |
Feb 09, 2011 | 57.69 | 57.47 | 56.48 | 56.80 | 13,978,126 | -0.89(-1.53%) |
Feb 08, 2011 | 57.76 | 57.83 | 57.31 | 57.69 | 9,675,941 | +0.05(+0.08%) |
Feb 07, 2011 | 57.41 | 57.97 | 57.40 | 57.64 | 17,382,932 | +0.32(+0.57%) |
Feb 04, 2011 | 57.21 | 57.44 | 56.97 | 57.31 | 17,841,014 | +0.25(+0.43%) |
Feb 03, 2011 | 56.99 | 57.51 | 56.52 | 57.07 | 17,800,972 | +0.12(+0.22%) |
Feb 02, 2011 | 56.29 | 57.16 | 56.29 | 56.94 | 11,200,726 | +0.15(+0.27%) |
Feb 01, 2011 | 56.44 | 56.95 | 56.17 | 56.79 | 16,861,156 | +0.76(+1.36%) |
Jan 31, 2011 | 55.39 | 56.18 | 55.11 | 56.03 | 18,922,362 | +0.92(+1.67%) |
Jan 28, 2011 | 55.77 | 55.98 | 54.85 | 55.11 | 21,074,932 | -0.81(-1.46%) |
Jan 27, 2011 | 55.81 | 56.04 | 55.66 | 55.92 | 10,678,258 | +0.06(+0.12%) |
Jan 26, 2011 | 55.70 | 56.05 | 55.23 | 55.86 | 14,973,623 | +0.33(+0.60%) |
Jan 25, 2011 | 55.35 | 55.74 | 55.09 | 55.53 | 12,579,919 | -0.08(-0.15%) |
Jan 24, 2011 | 55.41 | 55.79 | 55.28 | 55.61 | 12,345,755 | +0.26(+0.47%) |
Jan 21, 2011 | 55.11 | 55.44 | 54.95 | 55.35 | 12,595,438 | +0.63(+1.15%) |
Jan 20, 2011 | 54.38 | 54.81 | 54.05 | 54.72 | 11,039,974 | -0.15(-0.28%) |
Jan 19, 2011 | 55.26 | 55.31 | 54.64 | 54.87 | 10,277,071 | -0.22(-0.41%) |
Jan 18, 2011 | 54.85 | 55.33 | 54.84 | 55.09 | 13,102,687 | +0.31(+0.56%) |
Jan 14, 2011 | 54.37 | 54.82 | 54.19 | 54.79 | 9,427,036 | +0.38(+0.71%) |
Jan 13, 2011 | 54.30 | 54.65 | 54.17 | 54.40 | 9,694,887 | -0.16(-0.29%) |
Jan 12, 2011 | 54.51 | 54.80 | 54.42 | 54.56 | 13,292,938 | +0.37(+0.68%) |
Jan 11, 2011 | 53.63 | 54.29 | 53.60 | 54.20 | 13,280,044 | +0.84(+1.57%) |
Jan 10, 2011 | 53.68 | 53.81 | 53.19 | 53.36 | 11,613,595 | -0.46(-0.86%) |
Jan 07, 2011 | 53.70 | 53.88 | 53.28 | 53.82 | 10,759,771 | +0.16(+0.30%) |
Jan 06, 2011 | 54.16 | 54.20 | 53.28 | 53.66 | 10,548,623 | -0.31(-0.57%) |
Jan 05, 2011 | 53.66 | 54.34 | 53.41 | 53.97 | 11,283,926 | -0.09(-0.17%) |
Jan 04, 2011 | 54.46 | 54.58 | 53.84 | 54.06 | 14,425,486 | -0.20(-0.37%) |