Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 71.95 | 73.53 | 71.90 | 73.47 | 2,508,524 | +1.57(+2.18%) |
Mar 30, 2011 | 71.90 | 72.20 | 71.45 | 71.90 | 2,167,082 | +0.80(+1.13%) |
Mar 29, 2011 | 70.41 | 71.24 | 70.39 | 71.10 | 1,394,628 | +0.56(+0.79%) |
Mar 28, 2011 | 71.17 | 71.32 | 70.38 | 70.54 | 1,243,771 | -0.66(-0.93%) |
Mar 25, 2011 | 71.55 | 71.93 | 71.20 | 71.20 | 1,481,986 | -0.07(-0.10%) |
Mar 24, 2011 | 70.17 | 71.45 | 69.65 | 71.27 | 1,348,340 | +1.20(+1.71%) |
Mar 23, 2011 | 69.72 | 70.31 | 69.19 | 70.07 | 1,458,123 | +0.31(+0.44%) |
Mar 22, 2011 | 69.58 | 70.12 | 69.13 | 69.76 | 1,794,196 | +0.15(+0.22%) |
Mar 21, 2011 | 70.17 | 70.54 | 69.53 | 69.61 | 1,506,125 | +0.08(+0.12%) |
Mar 18, 2011 | 69.43 | 70.26 | 69.25 | 69.53 | 2,609,150 | +0.28(+0.40%) |
Mar 17, 2011 | 69.40 | 69.71 | 69.12 | 69.25 | 1,164,462 | +0.55(+0.80%) |
Mar 16, 2011 | 69.14 | 69.68 | 68.31 | 68.70 | 2,216,732 | -0.86(-1.24%) |
Mar 15, 2011 | 69.27 | 69.94 | 68.81 | 69.56 | 1,608,493 | -1.09(-1.54%) |
Mar 14, 2011 | 70.46 | 71.50 | 70.11 | 70.65 | 1,546,406 | -0.35(-0.49%) |
Mar 11, 2011 | 70.62 | 71.34 | 70.47 | 71.00 | 1,321,317 | +0.40(+0.57%) |
Mar 10, 2011 | 71.05 | 71.41 | 70.10 | 70.60 | 1,631,952 | -1.14(-1.59%) |
Mar 09, 2011 | 71.33 | 71.83 | 70.99 | 71.74 | 1,031,812 | +0.14(+0.20%) |
Mar 08, 2011 | 71.31 | 72.00 | 70.83 | 71.60 | 1,688,366 | +0.36(+0.51%) |
Mar 07, 2011 | 71.41 | 71.88 | 70.45 | 71.24 | 1,999,148 | +0.09(+0.13%) |
Mar 04, 2011 | 71.25 | 71.76 | 70.63 | 71.15 | 1,387,398 | -0.27(-0.38%) |
Mar 03, 2011 | 70.05 | 71.95 | 70.04 | 71.42 | 1,815,492 | +1.42(+2.03%) |
Mar 02, 2011 | 69.73 | 70.46 | 69.00 | 70.00 | 1,938,681 | -0.18(-0.26%) |
Mar 01, 2011 | 68.41 | 70.73 | 68.26 | 70.18 | 3,840,798 | +1.78(+2.60%) |
Feb 28, 2011 | 67.80 | 68.50 | 67.74 | 68.40 | 2,026,908 | +0.62(+0.91%) |
Feb 25, 2011 | 67.42 | 68.25 | 67.35 | 67.78 | 1,394,763 | +0.52(+0.77%) |
Feb 24, 2011 | 67.23 | 67.72 | 66.79 | 67.26 | 1,952,486 | +0.50(+0.75%) |
Feb 23, 2011 | 67.17 | 67.64 | 66.75 | 66.76 | 2,355,371 | -0.33(-0.49%) |
Feb 22, 2011 | 67.29 | 68.18 | 67.07 | 67.09 | 1,974,535 | -0.55(-0.81%) |
Feb 18, 2011 | 67.54 | 67.87 | 67.13 | 67.64 | 1,881,909 | -0.01(-0.01%) |
Feb 17, 2011 | 67.01 | 67.95 | 66.69 | 67.65 | 1,092,897 | +0.29(+0.43%) |
Feb 16, 2011 | 67.17 | 67.48 | 66.83 | 67.36 | 1,589,886 | +0.27(+0.40%) |
Feb 15, 2011 | 66.88 | 67.19 | 66.71 | 67.09 | 2,147,377 | -0.18(-0.27%) |
Feb 14, 2011 | 65.66 | 67.29 | 65.66 | 67.27 | 1,767,581 | +1.44(+2.19%) |
Feb 11, 2011 | 65.85 | 66.11 | 65.39 | 65.83 | 1,258,091 | -0.39(-0.59%) |
Feb 10, 2011 | 66.00 | 66.35 | 65.83 | 66.22 | 1,591,577 | +0.22(+0.34%) |
Feb 09, 2011 | 65.98 | 66.13 | 65.48 | 66.00 | 2,108,337 | -0.16(-0.23%) |
Feb 08, 2011 | 65.14 | 66.16 | 64.77 | 66.15 | 1,804,737 | +0.90(+1.38%) |
Feb 07, 2011 | 65.88 | 66.13 | 65.20 | 65.25 | 1,586,108 | -0.68(-1.03%) |
Feb 04, 2011 | 65.64 | 65.93 | 64.61 | 65.93 | 1,641,108 | +0.35(+0.53%) |
Feb 03, 2011 | 66.17 | 66.21 | 65.12 | 65.58 | 1,442,396 | -0.57(-0.86%) |
Feb 02, 2011 | 65.28 | 66.28 | 64.92 | 66.15 | 1,541,082 | +0.66(+1.01%) |
Feb 01, 2011 | 67.75 | 68.00 | 65.13 | 65.49 | 4,035,165 | +0.02(+0.03%) |
Jan 31, 2011 | 65.57 | 65.94 | 64.28 | 65.47 | 2,181,183 | +0.39(+0.60%) |
Jan 28, 2011 | 67.30 | 67.48 | 64.85 | 65.08 | 2,318,127 | -2.01(-3.00%) |
Jan 27, 2011 | 67.34 | 67.61 | 67.08 | 67.09 | 1,339,409 | -0.41(-0.61%) |
Jan 26, 2011 | 67.02 | 67.86 | 66.65 | 67.50 | 1,642,896 | +0.66(+0.99%) |
Jan 25, 2011 | 67.07 | 67.24 | 66.49 | 66.84 | 1,966,488 | -0.30(-0.45%) |
Jan 24, 2011 | 66.66 | 68.25 | 66.54 | 67.14 | 1,751,630 | +0.37(+0.55%) |
Jan 21, 2011 | 66.59 | 67.34 | 66.27 | 66.77 | 3,451,888 | -2.01(-2.92%) |
Jan 20, 2011 | 66.36 | 68.99 | 66.36 | 68.78 | 3,187,520 | +2.54(+3.83%) |
Jan 19, 2011 | 66.79 | 66.84 | 65.91 | 66.24 | 1,551,677 | -0.77(-1.15%) |
Jan 18, 2011 | 66.55 | 67.11 | 66.00 | 67.01 | 2,137,909 | +0.44(+0.66%) |
Jan 14, 2011 | 67.31 | 67.50 | 66.46 | 66.57 | 1,626,801 | -0.95(-1.41%) |
Jan 13, 2011 | 67.43 | 67.79 | 67.19 | 67.52 | 1,471,240 | +0.12(+0.18%) |
Jan 12, 2011 | 67.90 | 67.90 | 67.20 | 67.40 | 1,272,014 | -0.90(-1.32%) |
Jan 11, 2011 | 66.99 | 68.33 | 66.79 | 68.30 | 1,602,096 | +1.40(+2.09%) |
Jan 10, 2011 | 66.92 | 67.33 | 66.70 | 66.90 | 1,053,306 | -0.48(-0.71%) |
Jan 07, 2011 | 67.55 | 67.59 | 66.96 | 67.38 | 1,097,212 | +0.12(+0.18%) |
Jan 06, 2011 | 66.64 | 67.71 | 66.63 | 67.26 | 1,558,958 | +0.58(+0.87%) |
Jan 05, 2011 | 66.15 | 67.04 | 65.96 | 66.68 | 2,440,686 | +0.28(+0.42%) |
Jan 04, 2011 | 67.00 | 67.01 | 65.80 | 66.40 | 1,964,739 | -0.80(-1.19%) |