Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 65.01 | 65.22 | 63.85 | 63.93 | 14,154,401 | -0.31(-0.48%) |
Mar 30, 2011 | 64.24 | 64.24 | 64.24 | 64.24 | 13,297,157 | +0.38(+0.60%) |
Mar 29, 2011 | 63.07 | 63.93 | 62.76 | 63.86 | 11,715,662 | +0.79(+1.25%) |
Mar 28, 2011 | 63.28 | 63.70 | 63.07 | 63.07 | 10,129,189 | -0.44(-0.69%) |
Mar 25, 2011 | 62.88 | 63.65 | 62.68 | 63.51 | 15,109,428 | +0.83(+1.33%) |
Mar 24, 2011 | 62.97 | 63.00 | 62.41 | 62.68 | 11,769,501 | -0.06(-0.09%) |
Mar 23, 2011 | 62.29 | 63.00 | 62.12 | 62.74 | 11,453,651 | +0.15(+0.24%) |
Mar 22, 2011 | 62.67 | 63.01 | 62.52 | 62.59 | 13,469,854 | +0.02(+0.04%) |
Mar 21, 2011 | 62.39 | 62.57 | 62.31 | 62.56 | 14,772,885 | +1.42(+2.32%) |
Mar 18, 2011 | 61.48 | 61.84 | 60.88 | 61.14 | 19,127,844 | +0.33(+0.55%) |
Mar 17, 2011 | 60.00 | 61.01 | 59.72 | 60.81 | 16,790,200 | +1.62(+2.74%) |
Mar 16, 2011 | 60.46 | 60.71 | 58.66 | 59.19 | 24,893,712 | -1.02(-1.70%) |
Mar 15, 2011 | 59.72 | 60.67 | 59.55 | 60.21 | 21,283,072 | +0.26(+0.43%) |
Mar 14, 2011 | 58.98 | 60.07 | 58.90 | 59.95 | 12,371,798 | +0.52(+0.87%) |
Mar 11, 2011 | 58.35 | 59.92 | 58.05 | 59.44 | 11,559,162 | +0.51(+0.86%) |
Mar 10, 2011 | 60.36 | 60.36 | 58.46 | 58.93 | 21,108,624 | -1.82(-3.00%) |
Mar 09, 2011 | 61.37 | 61.67 | 60.61 | 60.75 | 11,944,018 | -0.97(-1.57%) |
Mar 08, 2011 | 61.51 | 61.88 | 60.34 | 61.72 | 14,991,198 | +0.45(+0.74%) |
Mar 07, 2011 | 61.93 | 62.31 | 61.27 | 61.27 | 13,829,179 | -0.44(-0.71%) |
Mar 04, 2011 | 61.93 | 62.32 | 60.96 | 61.71 | 16,568,787 | +0.05(+0.08%) |
Mar 03, 2011 | 61.76 | 62.20 | 61.45 | 61.66 | 12,678,876 | +0.20(+0.33%) |
Mar 02, 2011 | 61.29 | 61.84 | 60.78 | 61.46 | 14,014,056 | +0.26(+0.42%) |
Mar 01, 2011 | 61.90 | 62.45 | 61.17 | 61.20 | 20,628,764 | -0.51(-0.82%) |
Feb 28, 2011 | 60.83 | 61.82 | 60.77 | 61.71 | 17,165,818 | +0.98(+1.62%) |
Feb 25, 2011 | 60.49 | 61.04 | 60.28 | 60.73 | 14,331,436 | +0.04(+0.07%) |
Feb 24, 2011 | 61.32 | 61.51 | 60.40 | 60.68 | 27,694,002 | -0.14(-0.23%) |
Feb 23, 2011 | 59.79 | 61.82 | 59.79 | 60.83 | 28,834,090 | +1.16(+1.94%) |
Feb 22, 2011 | 59.02 | 60.74 | 59.02 | 59.67 | 26,434,596 | +0.95(+1.62%) |
Feb 18, 2011 | 57.94 | 58.77 | 57.71 | 58.72 | 14,897,120 | +0.92(+1.60%) |
Feb 17, 2011 | 57.43 | 57.90 | 57.34 | 57.79 | 11,124,461 | +0.30(+0.53%) |
Feb 16, 2011 | 57.53 | 57.70 | 57.15 | 57.49 | 11,413,581 | +0.19(+0.33%) |
Feb 15, 2011 | 57.44 | 57.60 | 56.90 | 57.30 | 12,822,847 | -0.36(-0.63%) |
Feb 14, 2011 | 56.80 | 57.79 | 56.80 | 57.66 | 11,773,809 | +0.73(+1.27%) |
Feb 11, 2011 | 56.73 | 57.37 | 56.61 | 56.94 | 12,411,173 | -0.15(-0.26%) |
Feb 10, 2011 | 56.60 | 57.25 | 56.52 | 57.09 | 12,348,024 | +0.27(+0.48%) |
Feb 09, 2011 | 57.70 | 57.49 | 56.49 | 56.81 | 13,974,806 | -0.89(-1.53%) |
Feb 08, 2011 | 57.78 | 57.85 | 57.33 | 57.70 | 9,673,643 | +0.05(+0.08%) |
Feb 07, 2011 | 57.43 | 57.99 | 57.42 | 57.65 | 17,378,804 | +0.32(+0.57%) |
Feb 04, 2011 | 57.22 | 57.46 | 56.98 | 57.33 | 17,836,776 | +0.25(+0.43%) |
Feb 03, 2011 | 57.01 | 57.52 | 56.53 | 57.08 | 17,796,746 | +0.12(+0.22%) |
Feb 02, 2011 | 56.30 | 57.17 | 56.30 | 56.96 | 11,198,066 | +0.15(+0.27%) |
Feb 01, 2011 | 56.45 | 56.96 | 56.18 | 56.80 | 16,857,152 | +0.76(+1.36%) |
Jan 31, 2011 | 55.40 | 56.19 | 55.12 | 56.04 | 18,917,870 | +0.92(+1.67%) |
Jan 28, 2011 | 55.78 | 55.99 | 54.86 | 55.12 | 21,069,926 | -0.81(-1.46%) |
Jan 27, 2011 | 55.82 | 56.06 | 55.67 | 55.93 | 10,675,723 | +0.06(+0.12%) |
Jan 26, 2011 | 55.72 | 56.06 | 55.24 | 55.87 | 14,970,068 | +0.33(+0.60%) |
Jan 25, 2011 | 55.36 | 55.75 | 55.11 | 55.54 | 12,576,931 | -0.08(-0.15%) |
Jan 24, 2011 | 55.43 | 55.80 | 55.29 | 55.62 | 12,342,823 | +0.26(+0.47%) |
Jan 21, 2011 | 55.12 | 55.46 | 54.96 | 55.36 | 12,592,446 | +0.63(+1.15%) |
Jan 20, 2011 | 54.39 | 54.82 | 54.06 | 54.73 | 11,037,352 | -0.15(-0.28%) |
Jan 19, 2011 | 55.27 | 55.32 | 54.65 | 54.88 | 10,274,631 | -0.22(-0.41%) |
Jan 18, 2011 | 54.87 | 55.34 | 54.86 | 55.11 | 13,099,575 | +0.31(+0.56%) |
Jan 14, 2011 | 54.38 | 54.83 | 54.20 | 54.80 | 9,424,797 | +0.38(+0.71%) |
Jan 13, 2011 | 54.32 | 54.66 | 54.18 | 54.42 | 9,692,585 | -0.16(-0.29%) |
Jan 12, 2011 | 54.52 | 54.81 | 54.43 | 54.58 | 13,289,781 | +0.37(+0.68%) |
Jan 11, 2011 | 53.64 | 54.30 | 53.61 | 54.21 | 13,276,890 | +0.84(+1.57%) |
Jan 10, 2011 | 53.69 | 53.82 | 53.20 | 53.37 | 11,610,837 | -0.46(-0.86%) |
Jan 07, 2011 | 53.71 | 53.90 | 53.29 | 53.83 | 10,757,216 | +0.16(+0.30%) |
Jan 06, 2011 | 54.17 | 54.21 | 53.29 | 53.67 | 10,546,118 | -0.31(-0.57%) |
Jan 05, 2011 | 53.67 | 54.35 | 53.43 | 53.98 | 11,281,247 | -0.09(-0.17%) |
Jan 04, 2011 | 54.48 | 54.59 | 53.85 | 54.07 | 14,422,060 | -0.20(-0.37%) |