Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 64.21 | 64.74 | 64.21 | 64.35 | 735,810 | +0.12(+0.18%) |
Mar 30, 2011 | 64.11 | 64.33 | 63.39 | 64.24 | 3,002,026 | +0.66(+1.04%) |
Mar 29, 2011 | 62.95 | 63.57 | 62.53 | 63.57 | 1,304,948 | +0.73(+1.16%) |
Mar 28, 2011 | 63.32 | 63.68 | 62.84 | 62.84 | 2,811,172 | -0.43(-0.68%) |
Mar 25, 2011 | 63.13 | 63.79 | 62.98 | 63.28 | 1,544,505 | +0.35(+0.55%) |
Mar 24, 2011 | 63.07 | 63.10 | 62.23 | 62.93 | 1,073,344 | +0.31(+0.50%) |
Mar 23, 2011 | 61.68 | 62.81 | 61.37 | 62.61 | 800,266 | +0.93(+1.50%) |
Mar 22, 2011 | 61.85 | 61.91 | 61.30 | 61.69 | 952,347 | -0.16(-0.27%) |
Mar 21, 2011 | 61.68 | 61.88 | 61.44 | 61.85 | 776,448 | +1.09(+1.80%) |
Mar 18, 2011 | 61.48 | 61.58 | 60.60 | 60.76 | 810,541 | +0.20(+0.34%) |
Mar 17, 2011 | 60.34 | 61.02 | 60.16 | 60.56 | 692,286 | +1.12(+1.89%) |
Mar 16, 2011 | 60.39 | 60.78 | 58.71 | 59.43 | 1,530,086 | -0.86(-1.42%) |
Mar 15, 2011 | 59.65 | 60.67 | 59.62 | 60.29 | 789,494 | -0.16(-0.26%) |
Mar 14, 2011 | 60.19 | 60.82 | 59.69 | 60.45 | 770,035 | +0.36(+0.60%) |
Mar 11, 2011 | 58.69 | 60.31 | 58.69 | 60.09 | 978,251 | +0.86(+1.46%) |
Mar 10, 2011 | 59.90 | 60.01 | 58.93 | 59.22 | 2,427,656 | -1.55(-2.55%) |
Mar 09, 2011 | 61.56 | 61.56 | 60.50 | 60.77 | 1,044,911 | -0.99(-1.60%) |
Mar 08, 2011 | 61.37 | 61.95 | 60.44 | 61.76 | 1,239,096 | +0.48(+0.78%) |
Mar 07, 2011 | 62.74 | 62.87 | 60.87 | 61.28 | 1,279,268 | -1.11(-1.78%) |
Mar 04, 2011 | 62.83 | 62.94 | 61.88 | 62.39 | 955,050 | -0.43(-0.69%) |
Mar 03, 2011 | 62.22 | 62.83 | 62.15 | 62.82 | 965,994 | +1.38(+2.25%) |
Mar 02, 2011 | 60.92 | 61.77 | 60.82 | 61.44 | 1,140,432 | +0.42(+0.70%) |
Mar 01, 2011 | 62.52 | 62.76 | 61.00 | 61.01 | 1,927,935 | -1.27(-2.04%) |
Feb 28, 2011 | 62.17 | 62.44 | 61.66 | 62.28 | 420,780 | +0.57(+0.92%) |
Feb 25, 2011 | 61.29 | 61.73 | 61.18 | 61.72 | 653,595 | +0.98(+1.62%) |
Feb 24, 2011 | 60.89 | 61.56 | 59.89 | 60.74 | 1,734,986 | -0.27(-0.45%) |
Feb 23, 2011 | 61.17 | 61.60 | 59.77 | 61.01 | 1,721,273 | -0.20(-0.32%) |
Feb 22, 2011 | 62.72 | 63.09 | 61.13 | 61.21 | 957,359 | -2.20(-3.47%) |
Feb 18, 2011 | 64.20 | 64.20 | 63.13 | 63.41 | 573,478 | -0.75(-1.16%) |
Feb 17, 2011 | 63.75 | 64.22 | 63.35 | 64.15 | 372,110 | +0.48(+0.75%) |
Feb 16, 2011 | 63.38 | 63.74 | 63.13 | 63.67 | 566,789 | +0.67(+1.06%) |
Feb 15, 2011 | 63.32 | 63.59 | 62.85 | 63.01 | 424,596 | -0.42(-0.66%) |
Feb 14, 2011 | 62.62 | 63.48 | 62.62 | 63.42 | 461,826 | +0.92(+1.47%) |
Feb 11, 2011 | 61.96 | 62.69 | 61.81 | 62.50 | 419,433 | +0.35(+0.56%) |
Feb 10, 2011 | 61.37 | 62.43 | 61.31 | 62.15 | 527,551 | +0.34(+0.55%) |
Feb 09, 2011 | 62.32 | 62.50 | 61.50 | 61.81 | 663,982 | -0.84(-1.34%) |
Feb 08, 2011 | 62.58 | 62.72 | 62.06 | 62.65 | 839,702 | +0.33(+0.53%) |
Feb 07, 2011 | 62.32 | 62.94 | 62.22 | 62.32 | 694,701 | +0.20(+0.32%) |
Feb 04, 2011 | 62.49 | 62.49 | 61.64 | 62.13 | 349,601 | -0.13(-0.20%) |
Feb 03, 2011 | 62.05 | 62.37 | 61.32 | 62.25 | 633,429 | +0.08(+0.13%) |
Feb 02, 2011 | 62.17 | 62.66 | 61.86 | 62.17 | 803,267 | -0.13(-0.21%) |
Feb 01, 2011 | 61.15 | 62.42 | 61.15 | 62.31 | 820,184 | +1.70(+2.80%) |
Jan 31, 2011 | 59.74 | 60.73 | 59.74 | 60.61 | 789,227 | +0.99(+1.66%) |
Jan 28, 2011 | 60.24 | 60.60 | 59.44 | 59.62 | 711,946 | -0.72(-1.20%) |
Jan 27, 2011 | 61.08 | 61.08 | 59.91 | 60.34 | 665,966 | -0.56(-0.92%) |
Jan 26, 2011 | 59.72 | 61.03 | 59.72 | 60.90 | 623,269 | +1.46(+2.46%) |
Jan 25, 2011 | 59.21 | 59.49 | 58.73 | 59.44 | 945,446 | -0.03(-0.05%) |
Jan 24, 2011 | 58.75 | 59.80 | 58.75 | 59.47 | 422,226 | +0.68(+1.16%) |
Jan 21, 2011 | 59.60 | 59.79 | 58.76 | 58.79 | 378,542 | -0.35(-0.60%) |
Jan 20, 2011 | 59.44 | 59.47 | 58.51 | 59.14 | 1,018,742 | -0.90(-1.49%) |
Jan 19, 2011 | 61.72 | 61.72 | 59.94 | 60.04 | 950,314 | -1.59(-2.59%) |
Jan 18, 2011 | 61.27 | 61.65 | 61.26 | 61.63 | 425,539 | +0.48(+0.78%) |
Jan 14, 2011 | 61.23 | 61.25 | 60.78 | 61.15 | 400,117 | -0.17(-0.28%) |
Jan 13, 2011 | 61.96 | 61.96 | 61.19 | 61.33 | 1,134,741 | -0.46(-0.74%) |
Jan 12, 2011 | 61.95 | 61.95 | 61.44 | 61.78 | 804,409 | +0.42(+0.68%) |
Jan 11, 2011 | 61.04 | 61.45 | 60.95 | 61.37 | 808,092 | +0.74(+1.22%) |
Jan 10, 2011 | 60.29 | 60.75 | 59.66 | 60.63 | 417,391 | +0.09(+0.14%) |
Jan 07, 2011 | 60.80 | 61.00 | 59.89 | 60.54 | 875,753 | -0.15(-0.25%) |
Jan 06, 2011 | 61.30 | 61.30 | 60.46 | 60.69 | 607,450 | -0.48(-0.78%) |
Jan 05, 2011 | 60.67 | 61.27 | 60.38 | 61.17 | 675,177 | +0.18(+0.30%) |
Jan 04, 2011 | 61.65 | 61.74 | 60.08 | 60.99 | 949,848 | -0.43(-0.70%) |