Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 65.09 | 65.23 | 64.35 | 64.41 | 7,407,699 | -0.64(-0.98%) |
Mar 30, 2011 | 65.05 | 65.05 | 65.05 | 65.05 | 5,803,562 | +0.89(+1.39%) |
Mar 29, 2011 | 64.41 | 64.61 | 64.03 | 64.16 | 5,174,949 | -0.18(-0.28%) |
Mar 28, 2011 | 64.02 | 64.76 | 63.98 | 64.34 | 4,972,122 | +0.36(+0.56%) |
Mar 25, 2011 | 64.19 | 64.47 | 63.95 | 63.98 | 5,051,465 | -0.22(-0.34%) |
Mar 24, 2011 | 64.36 | 64.48 | 64.17 | 64.20 | 4,151,021 | +0.00(+0.00%) |
Mar 23, 2011 | 63.95 | 64.36 | 63.75 | 64.20 | 3,909,822 | +0.26(+0.41%) |
Mar 22, 2011 | 64.02 | 64.05 | 63.83 | 63.94 | 5,040,925 | -0.16(-0.25%) |
Mar 21, 2011 | 64.20 | 64.30 | 64.03 | 64.10 | 6,526,658 | +0.86(+1.36%) |
Mar 18, 2011 | 63.49 | 63.61 | 62.90 | 63.24 | 8,443,861 | +0.16(+0.25%) |
Mar 17, 2011 | 62.91 | 63.26 | 62.56 | 63.08 | 6,757,860 | +0.76(+1.22%) |
Mar 16, 2011 | 62.89 | 62.92 | 62.05 | 62.32 | 8,413,827 | -0.69(-1.10%) |
Mar 15, 2011 | 62.97 | 64.14 | 62.89 | 63.01 | 8,736,785 | -1.13(-1.76%) |
Mar 14, 2011 | 64.26 | 64.43 | 63.59 | 64.14 | 5,901,274 | -0.51(-0.79%) |
Mar 11, 2011 | 64.61 | 64.89 | 64.33 | 64.65 | 6,879,364 | +0.22(+0.34%) |
Mar 10, 2011 | 64.34 | 64.86 | 64.12 | 64.43 | 8,665,535 | -0.22(-0.34%) |
Mar 09, 2011 | 63.70 | 64.83 | 63.56 | 64.65 | 7,746,899 | +0.86(+1.35%) |
Mar 08, 2011 | 63.31 | 63.90 | 63.31 | 63.79 | 7,526,484 | +0.32(+0.50%) |
Mar 07, 2011 | 63.43 | 63.59 | 63.20 | 63.47 | 7,022,477 | +0.07(+0.11%) |
Mar 04, 2011 | 63.78 | 63.87 | 63.03 | 63.40 | 7,664,508 | -0.43(-0.67%) |
Mar 03, 2011 | 63.19 | 63.98 | 63.00 | 63.83 | 8,449,765 | +0.89(+1.41%) |
Mar 02, 2011 | 62.95 | 62.99 | 62.54 | 62.94 | 7,061,802 | -0.27(-0.43%) |
Mar 01, 2011 | 63.69 | 63.95 | 63.19 | 63.21 | 8,086,662 | -0.21(-0.33%) |
Feb 28, 2011 | 63.78 | 63.96 | 63.37 | 63.42 | 8,022,608 | -0.18(-0.28%) |
Feb 25, 2011 | 62.99 | 63.89 | 62.89 | 63.60 | 6,523,367 | +0.57(+0.90%) |
Feb 24, 2011 | 62.85 | 63.20 | 62.71 | 63.03 | 9,122,214 | +0.10(+0.16%) |
Feb 23, 2011 | 63.20 | 63.77 | 62.90 | 62.93 | 9,527,379 | -0.22(-0.35%) |
Feb 22, 2011 | 62.66 | 63.53 | 62.57 | 63.15 | 9,637,444 | -0.26(-0.41%) |
Feb 18, 2011 | 64.51 | 64.51 | 63.20 | 63.41 | 14,023,816 | -1.29(-1.99%) |
Feb 17, 2011 | 63.28 | 64.71 | 63.22 | 64.70 | 10,850,990 | +0.74(+1.16%) |
Feb 16, 2011 | 64.09 | 64.48 | 63.84 | 63.96 | 8,047,616 | -0.39(-0.61%) |
Feb 15, 2011 | 63.29 | 64.45 | 63.05 | 64.35 | 9,487,828 | +1.01(+1.59%) |
Feb 14, 2011 | 63.96 | 64.33 | 63.16 | 63.34 | 9,115,790 | -0.53(-0.83%) |
Feb 11, 2011 | 62.62 | 64.02 | 62.56 | 63.87 | 9,020,281 | +0.51(+0.80%) |
Feb 10, 2011 | 63.48 | 64.19 | 62.94 | 63.36 | 15,760,908 | -1.06(-1.65%) |
Feb 09, 2011 | 64.17 | 64.76 | 63.97 | 64.42 | 6,135,390 | +0.25(+0.39%) |
Feb 08, 2011 | 63.62 | 64.27 | 63.51 | 64.17 | 6,064,971 | +0.49(+0.77%) |
Feb 07, 2011 | 63.95 | 63.98 | 63.26 | 63.68 | 8,157,967 | -0.16(-0.25%) |
Feb 04, 2011 | 64.15 | 64.28 | 63.66 | 63.84 | 8,423,982 | -0.36(-0.56%) |
Feb 03, 2011 | 64.51 | 64.68 | 64.01 | 64.20 | 6,695,497 | -0.45(-0.70%) |
Feb 02, 2011 | 64.44 | 64.86 | 64.04 | 64.65 | 8,223,554 | -0.40(-0.61%) |
Feb 01, 2011 | 64.53 | 65.14 | 64.30 | 65.05 | 7,138,021 | +0.74(+1.15%) |
Jan 31, 2011 | 64.35 | 64.68 | 64.09 | 64.31 | 8,666,074 | -0.09(-0.14%) |
Jan 28, 2011 | 65.45 | 65.84 | 64.12 | 64.40 | 10,452,043 | -1.16(-1.77%) |
Jan 27, 2011 | 65.73 | 65.95 | 65.45 | 65.56 | 6,819,629 | -0.30(-0.46%) |
Jan 26, 2011 | 65.89 | 66.04 | 65.52 | 65.86 | 6,800,315 | +0.09(+0.14%) |
Jan 25, 2011 | 66.01 | 66.25 | 65.75 | 65.77 | 4,986,140 | -0.41(-0.62%) |
Jan 24, 2011 | 65.79 | 66.18 | 65.60 | 66.18 | 4,713,729 | +0.31(+0.47%) |
Jan 21, 2011 | 66.19 | 66.32 | 65.67 | 65.87 | 5,564,473 | -0.03(-0.05%) |
Jan 20, 2011 | 65.94 | 66.33 | 65.81 | 65.90 | 7,132,244 | +0.00(+0.00%) |
Jan 19, 2011 | 66.67 | 66.69 | 65.69 | 65.90 | 7,872,588 | -0.67(-1.01%) |
Jan 18, 2011 | 66.46 | 67.15 | 66.40 | 66.57 | 6,065,908 | -0.21(-0.31%) |
Jan 14, 2011 | 67.15 | 67.16 | 66.58 | 66.78 | 5,986,016 | -0.13(-0.19%) |
Jan 13, 2011 | 66.70 | 67.46 | 66.65 | 66.91 | 7,943,000 | +0.18(+0.27%) |
Jan 12, 2011 | 66.71 | 67.07 | 66.55 | 66.73 | 5,265,005 | +0.40(+0.60%) |
Jan 11, 2011 | 66.34 | 66.75 | 66.01 | 66.33 | 4,686,466 | +0.28(+0.42%) |
Jan 10, 2011 | 66.13 | 66.32 | 65.84 | 66.05 | 5,220,476 | -0.34(-0.51%) |
Jan 07, 2011 | 66.82 | 66.82 | 66.25 | 66.39 | 4,899,120 | -0.13(-0.19%) |
Jan 06, 2011 | 66.71 | 66.95 | 66.38 | 66.52 | 7,650,539 | -0.07(-0.11%) |
Jan 05, 2011 | 65.71 | 66.88 | 65.56 | 66.59 | 10,382,206 | +1.18(+1.80%) |
Jan 04, 2011 | 66.10 | 66.19 | 65.12 | 65.41 | 7,897,061 | -0.34(-0.52%) |