Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 67.16 | 67.88 | 67.15 | 67.64 | 965,856 | +0.46(+0.68%) |
Mar 30, 2011 | 67.61 | 67.76 | 67.11 | 67.18 | 871,338 | -0.17(-0.25%) |
Mar 29, 2011 | 66.82 | 67.41 | 66.61 | 67.35 | 525,530 | +0.39(+0.58%) |
Mar 28, 2011 | 66.58 | 67.21 | 66.58 | 66.96 | 482,519 | +0.44(+0.66%) |
Mar 25, 2011 | 66.55 | 67.05 | 66.31 | 66.52 | 742,429 | +0.07(+0.11%) |
Mar 24, 2011 | 66.39 | 66.59 | 65.97 | 66.45 | 639,097 | +0.28(+0.42%) |
Mar 23, 2011 | 66.06 | 66.37 | 65.24 | 66.17 | 786,730 | -0.10(-0.15%) |
Mar 22, 2011 | 66.43 | 66.50 | 65.79 | 66.27 | 730,120 | -0.06(-0.09%) |
Mar 21, 2011 | 66.39 | 66.55 | 66.26 | 66.33 | 704,812 | +0.56(+0.85%) |
Mar 18, 2011 | 65.81 | 66.25 | 65.48 | 65.77 | 932,784 | +0.43(+0.66%) |
Mar 17, 2011 | 65.50 | 65.80 | 65.10 | 65.34 | 1,023,473 | +0.37(+0.57%) |
Mar 16, 2011 | 65.19 | 66.01 | 64.13 | 64.97 | 1,100,491 | -0.57(-0.87%) |
Mar 15, 2011 | 64.95 | 66.00 | 64.83 | 65.54 | 1,285,122 | -0.98(-1.47%) |
Mar 14, 2011 | 66.57 | 67.31 | 65.88 | 66.52 | 1,138,344 | -0.80(-1.19%) |
Mar 11, 2011 | 67.36 | 68.16 | 66.42 | 67.32 | 861,148 | -0.23(-0.34%) |
Mar 10, 2011 | 68.02 | 68.29 | 67.21 | 67.55 | 788,584 | -0.90(-1.31%) |
Mar 09, 2011 | 69.50 | 69.85 | 67.95 | 68.45 | 1,966,493 | -1.24(-1.78%) |
Mar 08, 2011 | 69.85 | 70.30 | 69.35 | 69.69 | 1,037,017 | -0.09(-0.13%) |
Mar 07, 2011 | 70.79 | 71.13 | 69.35 | 69.78 | 935,408 | -0.72(-1.02%) |
Mar 04, 2011 | 71.16 | 71.32 | 70.00 | 70.50 | 782,133 | -0.96(-1.34%) |
Mar 03, 2011 | 69.10 | 71.61 | 69.10 | 71.46 | 1,410,302 | +2.74(+3.99%) |
Mar 02, 2011 | 68.84 | 69.21 | 68.51 | 68.72 | 886,392 | -0.36(-0.52%) |
Mar 01, 2011 | 69.74 | 70.52 | 68.95 | 69.08 | 967,487 | -0.20(-0.29%) |
Feb 28, 2011 | 69.02 | 69.63 | 68.75 | 69.28 | 1,078,115 | +0.62(+0.90%) |
Feb 25, 2011 | 67.89 | 69.05 | 67.89 | 68.66 | 631,452 | +0.78(+1.15%) |
Feb 24, 2011 | 67.26 | 68.76 | 67.01 | 67.88 | 862,291 | +0.79(+1.18%) |
Feb 23, 2011 | 68.28 | 68.44 | 66.96 | 67.09 | 953,863 | -1.36(-1.99%) |
Feb 22, 2011 | 68.39 | 69.24 | 66.49 | 68.45 | 1,510,088 | -1.55(-2.21%) |
Feb 18, 2011 | 70.59 | 70.72 | 69.80 | 70.00 | 1,270,611 | -0.57(-0.81%) |
Feb 17, 2011 | 70.62 | 70.92 | 70.22 | 70.57 | 472,492 | -0.34(-0.48%) |
Feb 16, 2011 | 70.85 | 71.33 | 70.56 | 70.91 | 735,791 | +0.16(+0.23%) |
Feb 15, 2011 | 71.27 | 71.75 | 70.70 | 70.75 | 979,574 | -0.61(-0.85%) |
Feb 14, 2011 | 69.30 | 71.47 | 69.30 | 71.36 | 980,430 | +2.25(+3.26%) |
Feb 11, 2011 | 68.81 | 69.36 | 68.35 | 69.11 | 587,474 | +0.10(+0.14%) |
Feb 10, 2011 | 68.22 | 69.28 | 68.12 | 69.01 | 571,804 | +0.55(+0.80%) |
Feb 09, 2011 | 68.36 | 68.87 | 68.02 | 68.46 | 540,406 | +0.10(+0.15%) |
Feb 08, 2011 | 67.69 | 68.53 | 67.61 | 68.36 | 739,162 | +0.55(+0.81%) |
Feb 07, 2011 | 67.54 | 67.99 | 67.16 | 67.81 | 1,382,967 | +0.41(+0.61%) |
Feb 04, 2011 | 68.10 | 68.10 | 67.39 | 67.40 | 869,305 | -0.58(-0.85%) |
Feb 03, 2011 | 67.07 | 68.31 | 66.80 | 67.98 | 943,199 | +0.78(+1.16%) |
Feb 02, 2011 | 66.33 | 67.54 | 66.33 | 67.20 | 1,282,923 | +0.30(+0.45%) |
Feb 01, 2011 | 67.90 | 68.06 | 66.27 | 66.90 | 2,644,703 | -0.67(-0.99%) |
Jan 31, 2011 | 68.68 | 69.04 | 67.37 | 67.57 | 1,365,135 | -1.10(-1.60%) |
Jan 28, 2011 | 68.61 | 70.34 | 68.31 | 68.67 | 1,749,312 | -0.03(-0.04%) |
Jan 27, 2011 | 68.68 | 70.93 | 67.76 | 68.70 | 2,850,853 | -3.26(-4.53%) |
Jan 26, 2011 | 71.57 | 72.19 | 71.16 | 71.96 | 764,347 | +0.65(+0.91%) |
Jan 25, 2011 | 71.11 | 71.48 | 70.57 | 71.31 | 529,953 | -0.04(-0.06%) |
Jan 24, 2011 | 71.35 | 71.68 | 70.78 | 71.35 | 589,951 | -0.06(-0.08%) |
Jan 21, 2011 | 71.06 | 72.13 | 70.91 | 71.41 | 925,596 | +0.81(+1.15%) |
Jan 20, 2011 | 70.56 | 71.06 | 69.87 | 70.60 | 622,795 | -0.24(-0.34%) |
Jan 19, 2011 | 71.78 | 71.96 | 70.49 | 70.84 | 556,978 | -0.89(-1.24%) |
Jan 18, 2011 | 70.35 | 71.84 | 70.35 | 71.73 | 1,081,624 | +1.26(+1.79%) |
Jan 14, 2011 | 69.88 | 70.48 | 69.67 | 70.47 | 670,136 | +0.49(+0.70%) |
Jan 13, 2011 | 69.55 | 70.00 | 69.49 | 69.98 | 727,719 | +0.40(+0.57%) |
Jan 12, 2011 | 69.67 | 69.83 | 69.08 | 69.58 | 630,302 | +0.12(+0.17%) |
Jan 11, 2011 | 68.83 | 69.53 | 68.78 | 69.46 | 633,268 | +0.79(+1.15%) |
Jan 10, 2011 | 67.99 | 68.76 | 67.42 | 68.67 | 658,301 | +0.11(+0.16%) |
Jan 07, 2011 | 68.83 | 69.26 | 68.04 | 68.56 | 817,456 | -0.44(-0.64%) |
Jan 06, 2011 | 69.45 | 69.57 | 68.83 | 69.00 | 579,931 | -0.59(-0.85%) |
Jan 05, 2011 | 69.14 | 69.78 | 69.00 | 69.59 | 663,352 | +0.13(+0.19%) |
Jan 04, 2011 | 69.80 | 69.90 | 69.11 | 69.46 | 1,318,763 | -0.33(-0.47%) |