Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 60.21 | 61.19 | 60.15 | 61.08 | 17,343,276 | +0.97(+1.62%) |
Feb 25, 2011 | 59.88 | 60.42 | 59.66 | 60.10 | 14,479,592 | +0.04(+0.07%) |
Feb 24, 2011 | 60.69 | 60.88 | 59.78 | 60.06 | 27,980,298 | -0.14(-0.23%) |
Feb 23, 2011 | 59.18 | 61.19 | 59.17 | 60.21 | 29,132,172 | +1.15(+1.94%) |
Feb 22, 2011 | 58.42 | 60.12 | 58.42 | 59.06 | 26,707,874 | +0.94(+1.62%) |
Feb 18, 2011 | 57.34 | 58.17 | 57.12 | 58.12 | 15,051,124 | +0.91(+1.60%) |
Feb 17, 2011 | 56.84 | 57.30 | 56.76 | 57.20 | 11,239,463 | +0.30(+0.53%) |
Feb 16, 2011 | 56.94 | 57.11 | 56.56 | 56.90 | 11,531,572 | +0.19(+0.33%) |
Feb 15, 2011 | 56.86 | 57.01 | 56.31 | 56.71 | 12,955,407 | -0.36(-0.63%) |
Feb 14, 2011 | 56.22 | 57.20 | 56.22 | 57.07 | 11,895,524 | +0.72(+1.27%) |
Feb 11, 2011 | 56.14 | 56.78 | 56.03 | 56.36 | 12,539,477 | -0.15(-0.26%) |
Feb 10, 2011 | 56.02 | 56.66 | 55.94 | 56.50 | 12,475,676 | +0.27(+0.48%) |
Feb 09, 2011 | 57.11 | 56.90 | 55.92 | 56.23 | 14,119,276 | -0.88(-1.53%) |
Feb 08, 2011 | 57.18 | 57.25 | 56.74 | 57.11 | 9,773,648 | +0.05(+0.08%) |
Feb 07, 2011 | 56.84 | 57.40 | 56.83 | 57.06 | 17,558,464 | +0.32(+0.57%) |
Feb 04, 2011 | 56.64 | 56.87 | 56.40 | 56.74 | 18,021,170 | +0.25(+0.43%) |
Feb 03, 2011 | 56.43 | 56.93 | 55.95 | 56.50 | 17,980,726 | +0.12(+0.22%) |
Feb 02, 2011 | 55.72 | 56.59 | 55.72 | 56.37 | 11,313,830 | +0.15(+0.27%) |
Feb 01, 2011 | 55.88 | 56.38 | 55.61 | 56.22 | 17,031,418 | +0.75(+1.36%) |
Jan 31, 2011 | 54.84 | 55.62 | 54.56 | 55.47 | 19,113,440 | +0.91(+1.67%) |
Jan 28, 2011 | 55.21 | 55.42 | 54.30 | 54.56 | 21,287,744 | -0.81(-1.46%) |
Jan 27, 2011 | 55.25 | 55.48 | 55.10 | 55.36 | 10,786,087 | +0.06(+0.12%) |
Jan 26, 2011 | 55.15 | 55.49 | 54.68 | 55.30 | 15,124,826 | +0.33(+0.60%) |
Jan 25, 2011 | 54.80 | 55.18 | 54.54 | 54.97 | 12,706,950 | -0.08(-0.15%) |
Jan 24, 2011 | 54.86 | 55.23 | 54.72 | 55.05 | 12,470,421 | +0.26(+0.47%) |
Jan 21, 2011 | 54.56 | 54.89 | 54.40 | 54.80 | 12,722,625 | +0.63(+1.15%) |
Jan 20, 2011 | 53.84 | 54.26 | 53.51 | 54.17 | 11,151,455 | -0.15(-0.28%) |
Jan 19, 2011 | 54.71 | 54.75 | 54.09 | 54.32 | 10,380,848 | -0.22(-0.41%) |
Jan 18, 2011 | 54.30 | 54.78 | 54.30 | 54.54 | 13,234,997 | +0.30(+0.56%) |
Jan 14, 2011 | 53.83 | 54.27 | 53.65 | 54.24 | 9,522,229 | +0.38(+0.71%) |
Jan 13, 2011 | 53.76 | 54.11 | 53.63 | 53.86 | 9,792,785 | -0.16(-0.29%) |
Jan 12, 2011 | 53.97 | 54.25 | 53.87 | 54.02 | 13,427,169 | +0.36(+0.68%) |
Jan 11, 2011 | 53.09 | 53.75 | 53.06 | 53.66 | 13,414,145 | +0.83(+1.57%) |
Jan 10, 2011 | 53.14 | 53.27 | 52.66 | 52.83 | 11,730,868 | -0.46(-0.86%) |
Jan 07, 2011 | 53.16 | 53.35 | 52.74 | 53.28 | 10,868,422 | +0.16(+0.30%) |
Jan 06, 2011 | 53.61 | 53.66 | 52.74 | 53.12 | 10,655,142 | -0.30(-0.57%) |
Jan 05, 2011 | 53.12 | 53.80 | 52.88 | 53.43 | 11,397,870 | -0.09(-0.17%) |
Jan 04, 2011 | 53.92 | 54.04 | 53.30 | 53.52 | 14,571,153 | -0.20(-0.37%) |
Jan 03, 2011 | 53.56 | 53.98 | 53.35 | 53.72 | 13,353,405 | +0.40(+0.76%) |
Dec 31, 2010 | 53.51 | 53.64 | 53.17 | 53.32 | 8,818,979 | -0.20(-0.38%) |
Dec 30, 2010 | 53.36 | 53.72 | 53.26 | 53.52 | 7,114,439 | +0.13(+0.25%) |
Dec 29, 2010 | 53.49 | 53.98 | 53.38 | 53.39 | 9,075,780 | +0.11(+0.20%) |
Dec 28, 2010 | 52.77 | 53.42 | 52.66 | 53.28 | 8,672,142 | +0.63(+1.19%) |
Dec 27, 2010 | 52.87 | 52.94 | 52.61 | 52.66 | 5,370,939 | -0.33(-0.62%) |
Dec 23, 2010 | 52.52 | 53.11 | 52.48 | 52.98 | 8,732,915 | +0.46(+0.88%) |
Dec 22, 2010 | 52.36 | 52.56 | 52.19 | 52.52 | 7,294,872 | +0.39(+0.74%) |
Dec 21, 2010 | 52.20 | 52.48 | 51.97 | 52.14 | 10,210,475 | +0.25(+0.48%) |
Dec 20, 2010 | 51.98 | 52.35 | 51.75 | 51.89 | 13,745,473 | +0.18(+0.35%) |
Dec 17, 2010 | 51.91 | 51.98 | 51.46 | 51.70 | 18,539,938 | -0.33(-0.64%) |
Dec 16, 2010 | 51.46 | 52.13 | 51.33 | 52.04 | 13,343,666 | +0.61(+1.19%) |
Dec 15, 2010 | 51.43 | 51.79 | 51.38 | 51.42 | 13,022,002 | -0.22(-0.42%) |
Dec 14, 2010 | 51.76 | 51.97 | 51.49 | 51.64 | 12,550,670 | +0.01(+0.01%) |
Dec 13, 2010 | 51.25 | 51.97 | 51.13 | 51.63 | 16,961,400 | +0.78(+1.54%) |
Dec 10, 2010 | 50.81 | 50.88 | 50.39 | 50.85 | 12,676,289 | +0.22(+0.44%) |
Dec 09, 2010 | 50.71 | 50.82 | 50.16 | 50.63 | 13,822,880 | +0.30(+0.59%) |
Dec 08, 2010 | 50.55 | 50.72 | 50.03 | 50.33 | 11,842,021 | -0.09(-0.19%) |
Dec 07, 2010 | 50.20 | 50.62 | 50.08 | 50.42 | 21,492,110 | +0.78(+1.58%) |
Dec 06, 2010 | 49.54 | 49.79 | 49.37 | 49.64 | 8,866,324 | +0.04(+0.08%) |
Dec 03, 2010 | 49.37 | 49.66 | 49.29 | 49.60 | 11,513,754 | +0.23(+0.46%) |
Dec 02, 2010 | 48.32 | 49.47 | 48.22 | 49.37 | 18,482,202 | +1.05(+2.18%) |