Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 71.37 | 71.70 | 71.07 | 71.13 | 210,830 | +1.16(+1.66%) |
Mar 30, 2011 | 70.41 | 70.46 | 68.97 | 69.97 | 182,009 | +0.43(+0.62%) |
Mar 29, 2011 | 69.48 | 70.11 | 69.31 | 69.54 | 189,912 | -0.33(-0.47%) |
Mar 28, 2011 | 69.16 | 70.13 | 69.09 | 69.87 | 222,563 | -0.73(-1.03%) |
Mar 25, 2011 | 71.44 | 71.59 | 70.06 | 70.60 | 225,957 | -0.06(-0.08%) |
Mar 24, 2011 | 71.72 | 72.70 | 70.22 | 70.66 | 457,589 | -1.08(-1.51%) |
Mar 23, 2011 | 71.03 | 71.95 | 70.98 | 71.74 | 305,337 | +1.27(+1.80%) |
Mar 22, 2011 | 70.28 | 70.69 | 70.08 | 70.47 | 119,403 | -0.09(-0.13%) |
Mar 21, 2011 | 71.20 | 71.21 | 70.49 | 70.56 | 227,902 | +0.78(+1.12%) |
Mar 18, 2011 | 69.56 | 70.20 | 69.16 | 69.78 | 385,369 | +1.48(+2.17%) |
Mar 17, 2011 | 67.97 | 68.45 | 67.67 | 68.30 | 264,672 | +0.59(+0.87%) |
Mar 16, 2011 | 67.95 | 68.59 | 67.22 | 67.71 | 394,127 | +0.01(+0.01%) |
Mar 15, 2011 | 67.34 | 70.31 | 67.20 | 67.70 | 659,808 | -2.61(-3.71%) |
Mar 14, 2011 | 70.79 | 70.99 | 70.06 | 70.31 | 145,566 | +0.61(+0.87%) |
Mar 11, 2011 | 68.70 | 70.40 | 68.65 | 69.70 | 200,867 | +0.51(+0.74%) |
Mar 10, 2011 | 69.94 | 69.95 | 68.31 | 69.19 | 432,489 | -1.70(-2.40%) |
Mar 09, 2011 | 71.45 | 71.45 | 70.45 | 70.89 | 322,324 | +0.04(+0.06%) |
Mar 08, 2011 | 71.11 | 71.16 | 70.35 | 70.85 | 196,925 | -0.39(-0.55%) |
Mar 07, 2011 | 71.84 | 72.12 | 70.80 | 71.24 | 323,646 | +0.37(+0.52%) |
Mar 04, 2011 | 70.18 | 71.25 | 70.13 | 70.87 | 223,325 | +1.24(+1.78%) |
Mar 03, 2011 | 70.30 | 70.63 | 69.07 | 69.63 | 327,676 | -1.79(-2.51%) |
Mar 02, 2011 | 71.80 | 72.11 | 71.06 | 71.42 | 409,937 | -0.11(-0.15%) |
Mar 01, 2011 | 70.07 | 71.55 | 70.03 | 71.53 | 434,686 | +2.25(+3.25%) |
Feb 28, 2011 | 69.17 | 69.67 | 68.58 | 69.28 | 203,175 | +0.28(+0.41%) |
Feb 25, 2011 | 68.78 | 69.20 | 68.34 | 69.00 | 176,192 | +1.01(+1.49%) |
Feb 24, 2011 | 69.62 | 69.68 | 67.00 | 67.99 | 516,098 | -1.14(-1.65%) |
Feb 23, 2011 | 68.55 | 69.78 | 68.50 | 69.13 | 569,738 | +1.18(+1.74%) |
Feb 22, 2011 | 68.48 | 68.80 | 67.78 | 67.95 | 372,514 | +0.98(+1.46%) |
Feb 18, 2011 | 66.79 | 67.40 | 66.54 | 66.97 | 246,881 | +0.32(+0.48%) |
Feb 17, 2011 | 66.39 | 66.74 | 66.09 | 66.65 | 187,664 | +0.90(+1.37%) |
Feb 16, 2011 | 65.90 | 66.42 | 65.13 | 65.75 | 139,934 | +0.17(+0.26%) |
Feb 15, 2011 | 65.49 | 65.79 | 65.36 | 65.58 | 132,651 | +0.96(+1.49%) |
Feb 14, 2011 | 64.61 | 65.00 | 64.42 | 64.62 | 115,283 | +0.62(+0.97%) |
Feb 11, 2011 | 64.73 | 65.09 | 63.83 | 64.00 | 174,970 | -0.62(-0.96%) |
Feb 10, 2011 | 63.86 | 64.98 | 63.72 | 64.62 | 89,751 | -0.12(-0.19%) |
Feb 09, 2011 | 64.93 | 65.08 | 64.22 | 64.74 | 137,750 | -0.09(-0.14%) |
Feb 08, 2011 | 64.64 | 65.15 | 64.52 | 64.83 | 184,803 | +1.36(+2.14%) |
Feb 07, 2011 | 63.40 | 63.62 | 63.04 | 63.47 | 108,064 | +0.09(+0.15%) |
Feb 04, 2011 | 63.63 | 64.43 | 63.04 | 63.38 | 311,558 | -0.56(-0.88%) |
Feb 03, 2011 | 61.89 | 64.05 | 61.18 | 63.94 | 351,322 | +1.68(+2.70%) |
Feb 02, 2011 | 62.22 | 62.40 | 61.39 | 62.26 | 122,900 | -0.37(-0.58%) |
Feb 01, 2011 | 62.37 | 62.89 | 61.25 | 62.62 | 182,679 | +0.84(+1.35%) |
Jan 31, 2011 | 61.23 | 62.32 | 61.21 | 61.79 | 219,498 | -0.44(-0.71%) |
Jan 28, 2011 | 59.95 | 63.27 | 59.95 | 62.23 | 385,056 | +2.28(+3.80%) |
Jan 27, 2011 | 62.18 | 62.29 | 59.84 | 59.95 | 478,767 | -3.02(-4.79%) |
Jan 26, 2011 | 61.75 | 62.99 | 61.23 | 62.97 | 417,338 | +0.97(+1.56%) |
Jan 25, 2011 | 61.59 | 62.17 | 61.00 | 62.00 | 413,247 | -0.23(-0.37%) |
Jan 24, 2011 | 62.91 | 63.48 | 62.08 | 62.23 | 211,427 | -0.69(-1.10%) |
Jan 21, 2011 | 62.68 | 63.29 | 62.45 | 62.92 | 144,935 | -0.13(-0.21%) |
Jan 20, 2011 | 63.64 | 63.89 | 62.96 | 63.05 | 291,787 | -2.53(-3.86%) |
Jan 19, 2011 | 66.23 | 66.26 | 65.27 | 65.58 | 106,208 | +0.25(+0.38%) |
Jan 18, 2011 | 65.48 | 65.85 | 65.06 | 65.33 | 164,623 | +0.69(+1.07%) |
Jan 14, 2011 | 65.08 | 65.47 | 64.14 | 64.64 | 285,473 | -1.23(-1.87%) |
Jan 13, 2011 | 67.51 | 67.54 | 65.56 | 65.87 | 258,672 | -1.44(-2.14%) |
Jan 12, 2011 | 66.67 | 67.42 | 66.28 | 67.31 | 192,106 | +0.52(+0.78%) |
Jan 11, 2011 | 66.62 | 67.05 | 65.90 | 66.79 | 243,464 | +0.79(+1.20%) |
Jan 10, 2011 | 65.75 | 66.06 | 65.19 | 66.00 | 97,470 | +0.45(+0.69%) |
Jan 07, 2011 | 65.34 | 66.48 | 65.19 | 65.55 | 157,235 | -0.22(-0.33%) |
Jan 06, 2011 | 65.94 | 66.26 | 65.13 | 65.77 | 230,324 | -0.48(-0.72%) |
Jan 05, 2011 | 65.48 | 66.59 | 65.06 | 66.25 | 258,679 | -0.41(-0.62%) |
Jan 04, 2011 | 68.19 | 68.23 | 66.12 | 66.66 | 496,330 | -3.32(-4.74%) |