Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 60.23 | 61.20 | 60.17 | 61.09 | 17,339,156 | +0.97(+1.62%) |
Feb 25, 2011 | 59.89 | 60.43 | 59.68 | 60.12 | 14,476,153 | +0.04(+0.07%) |
Feb 24, 2011 | 60.70 | 60.90 | 59.80 | 60.08 | 27,973,654 | -0.14(-0.23%) |
Feb 23, 2011 | 59.19 | 61.20 | 59.19 | 60.22 | 29,125,254 | +1.15(+1.94%) |
Feb 22, 2011 | 58.43 | 60.13 | 58.43 | 59.07 | 26,701,530 | +0.94(+1.62%) |
Feb 18, 2011 | 57.36 | 58.18 | 57.13 | 58.13 | 15,047,550 | +0.91(+1.60%) |
Feb 17, 2011 | 56.86 | 57.32 | 56.77 | 57.22 | 11,236,794 | +0.30(+0.53%) |
Feb 16, 2011 | 56.95 | 57.13 | 56.57 | 56.92 | 11,528,834 | +0.19(+0.33%) |
Feb 15, 2011 | 56.87 | 57.03 | 56.33 | 56.73 | 12,952,330 | -0.36(-0.63%) |
Feb 14, 2011 | 56.23 | 57.21 | 56.23 | 57.09 | 11,892,699 | +0.72(+1.27%) |
Feb 11, 2011 | 56.16 | 56.80 | 56.04 | 56.37 | 12,536,499 | -0.15(-0.26%) |
Feb 10, 2011 | 56.04 | 56.68 | 55.95 | 56.51 | 12,472,712 | +0.27(+0.48%) |
Feb 09, 2011 | 57.12 | 56.91 | 55.93 | 56.25 | 14,115,922 | -0.88(-1.53%) |
Feb 08, 2011 | 57.20 | 57.27 | 56.75 | 57.12 | 9,771,326 | +0.05(+0.08%) |
Feb 07, 2011 | 56.85 | 57.41 | 56.84 | 57.08 | 17,554,294 | +0.32(+0.57%) |
Feb 04, 2011 | 56.65 | 56.88 | 56.41 | 56.75 | 18,016,890 | +0.25(+0.43%) |
Feb 03, 2011 | 56.44 | 56.95 | 55.97 | 56.51 | 17,976,454 | +0.12(+0.22%) |
Feb 02, 2011 | 55.74 | 56.60 | 55.74 | 56.39 | 11,311,143 | +0.15(+0.27%) |
Feb 01, 2011 | 55.89 | 56.39 | 55.62 | 56.23 | 17,027,374 | +0.75(+1.36%) |
Jan 31, 2011 | 54.85 | 55.63 | 54.57 | 55.48 | 19,108,900 | +0.91(+1.67%) |
Jan 28, 2011 | 55.22 | 55.43 | 54.31 | 54.57 | 21,282,688 | -0.81(-1.46%) |
Jan 27, 2011 | 55.26 | 55.50 | 55.11 | 55.37 | 10,783,525 | +0.06(+0.12%) |
Jan 26, 2011 | 55.16 | 55.50 | 54.69 | 55.31 | 15,121,233 | +0.33(+0.60%) |
Jan 25, 2011 | 54.81 | 55.19 | 54.56 | 54.98 | 12,703,932 | -0.08(-0.15%) |
Jan 24, 2011 | 54.87 | 55.25 | 54.74 | 55.07 | 12,467,459 | +0.26(+0.47%) |
Jan 21, 2011 | 54.57 | 54.90 | 54.41 | 54.81 | 12,719,603 | +0.63(+1.15%) |
Jan 20, 2011 | 53.85 | 54.27 | 53.52 | 54.18 | 11,148,806 | -0.15(-0.28%) |
Jan 19, 2011 | 54.72 | 54.77 | 54.11 | 54.33 | 10,378,382 | -0.22(-0.41%) |
Jan 18, 2011 | 54.32 | 54.79 | 54.31 | 54.56 | 13,231,853 | +0.30(+0.56%) |
Jan 14, 2011 | 53.84 | 54.28 | 53.66 | 54.25 | 9,519,968 | +0.38(+0.71%) |
Jan 13, 2011 | 53.77 | 54.12 | 53.64 | 53.87 | 9,790,459 | -0.16(-0.29%) |
Jan 12, 2011 | 53.98 | 54.26 | 53.88 | 54.03 | 13,423,980 | +0.36(+0.68%) |
Jan 11, 2011 | 53.11 | 53.76 | 53.07 | 53.67 | 13,410,959 | +0.83(+1.57%) |
Jan 10, 2011 | 53.15 | 53.28 | 52.67 | 52.84 | 11,728,081 | -0.46(-0.86%) |
Jan 07, 2011 | 53.17 | 53.36 | 52.76 | 53.29 | 10,865,840 | +0.16(+0.30%) |
Jan 06, 2011 | 53.63 | 53.67 | 52.76 | 53.14 | 10,652,611 | -0.30(-0.57%) |
Jan 05, 2011 | 53.14 | 53.81 | 52.89 | 53.44 | 11,395,163 | -0.09(-0.17%) |
Jan 04, 2011 | 53.93 | 54.05 | 53.31 | 53.53 | 14,567,692 | -0.20(-0.37%) |
Jan 03, 2011 | 53.57 | 53.99 | 53.36 | 53.73 | 13,350,233 | +0.40(+0.76%) |
Dec 31, 2010 | 53.52 | 53.65 | 53.18 | 53.33 | 8,816,885 | -0.20(-0.38%) |
Dec 30, 2010 | 53.37 | 53.73 | 53.27 | 53.53 | 7,112,749 | +0.13(+0.25%) |
Dec 29, 2010 | 53.50 | 54.00 | 53.39 | 53.40 | 9,073,625 | +0.11(+0.20%) |
Dec 28, 2010 | 52.79 | 53.43 | 52.67 | 53.29 | 8,670,082 | +0.63(+1.19%) |
Dec 27, 2010 | 52.89 | 52.95 | 52.62 | 52.67 | 5,369,663 | -0.33(-0.62%) |
Dec 23, 2010 | 52.53 | 53.12 | 52.49 | 53.00 | 8,730,840 | +0.46(+0.88%) |
Dec 22, 2010 | 52.38 | 52.58 | 52.20 | 52.53 | 7,293,140 | +0.39(+0.74%) |
Dec 21, 2010 | 52.21 | 52.49 | 51.99 | 52.15 | 10,208,049 | +0.25(+0.48%) |
Dec 20, 2010 | 51.99 | 52.37 | 51.76 | 51.90 | 13,742,208 | +0.18(+0.35%) |
Dec 17, 2010 | 51.93 | 51.99 | 51.48 | 51.72 | 18,535,534 | -0.33(-0.64%) |
Dec 16, 2010 | 51.48 | 52.14 | 51.34 | 52.05 | 13,340,497 | +0.61(+1.19%) |
Dec 15, 2010 | 51.44 | 51.80 | 51.39 | 51.44 | 13,018,909 | -0.22(-0.42%) |
Dec 14, 2010 | 51.77 | 51.99 | 51.51 | 51.65 | 12,547,689 | +0.01(+0.01%) |
Dec 13, 2010 | 51.27 | 51.99 | 51.14 | 51.65 | 16,957,372 | +0.78(+1.54%) |
Dec 10, 2010 | 50.82 | 50.89 | 50.40 | 50.86 | 12,673,278 | +0.22(+0.44%) |
Dec 09, 2010 | 50.72 | 50.83 | 50.17 | 50.64 | 13,819,596 | +0.30(+0.59%) |
Dec 08, 2010 | 50.56 | 50.73 | 50.04 | 50.34 | 11,839,208 | -0.09(-0.19%) |
Dec 07, 2010 | 50.21 | 50.63 | 50.09 | 50.44 | 21,487,006 | +0.78(+1.58%) |
Dec 06, 2010 | 49.55 | 49.80 | 49.38 | 49.65 | 8,864,218 | +0.04(+0.08%) |
Dec 03, 2010 | 49.38 | 49.68 | 49.30 | 49.61 | 11,511,019 | +0.23(+0.46%) |
Dec 02, 2010 | 48.33 | 49.48 | 48.23 | 49.38 | 18,477,812 | +1.05(+2.18%) |