Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2011 | 54.11 | 54.53 | 53.90 | 54.28 | 13,216,772 | +0.41(+0.76%) |
Dec 31, 2010 | 54.06 | 54.19 | 53.72 | 53.87 | 8,728,743 | -0.21(-0.38%) |
Dec 30, 2010 | 53.91 | 54.28 | 53.81 | 54.07 | 7,041,643 | +0.14(+0.25%) |
Dec 29, 2010 | 54.04 | 54.54 | 53.93 | 53.94 | 8,982,916 | +0.11(+0.20%) |
Dec 28, 2010 | 53.32 | 53.97 | 53.20 | 53.83 | 8,583,408 | +0.63(+1.19%) |
Dec 27, 2010 | 53.42 | 53.48 | 53.15 | 53.20 | 5,315,983 | -0.33(-0.62%) |
Dec 23, 2010 | 53.07 | 53.66 | 53.02 | 53.53 | 8,643,559 | +0.47(+0.88%) |
Dec 22, 2010 | 52.91 | 53.11 | 52.73 | 53.07 | 7,220,231 | +0.39(+0.74%) |
Dec 21, 2010 | 52.74 | 53.02 | 52.51 | 52.68 | 10,106,000 | +0.25(+0.48%) |
Dec 20, 2010 | 52.52 | 52.89 | 52.29 | 52.42 | 13,604,829 | +0.18(+0.35%) |
Dec 17, 2010 | 52.45 | 52.52 | 52.00 | 52.24 | 18,350,236 | -0.34(-0.64%) |
Dec 16, 2010 | 52.00 | 52.67 | 51.86 | 52.58 | 13,207,133 | +0.62(+1.19%) |
Dec 15, 2010 | 51.96 | 52.32 | 51.91 | 51.96 | 12,888,760 | -0.22(-0.42%) |
Dec 14, 2010 | 52.29 | 52.51 | 52.03 | 52.17 | 12,422,251 | +0.01(+0.01%) |
Dec 13, 2010 | 51.78 | 52.51 | 51.66 | 52.17 | 16,787,850 | +0.79(+1.54%) |
Dec 10, 2010 | 51.34 | 51.41 | 50.91 | 51.38 | 12,546,584 | +0.22(+0.44%) |
Dec 09, 2010 | 51.23 | 51.35 | 50.67 | 51.15 | 13,681,443 | +0.30(+0.59%) |
Dec 08, 2010 | 51.07 | 51.24 | 50.55 | 50.85 | 11,720,852 | -0.09(-0.19%) |
Dec 07, 2010 | 50.72 | 51.14 | 50.60 | 50.95 | 21,272,202 | +0.79(+1.58%) |
Dec 06, 2010 | 50.05 | 50.30 | 49.88 | 50.15 | 8,775,603 | +0.04(+0.08%) |
Dec 03, 2010 | 49.88 | 50.18 | 49.80 | 50.11 | 11,395,944 | +0.23(+0.46%) |
Dec 02, 2010 | 48.82 | 49.98 | 48.72 | 49.88 | 18,293,090 | +1.06(+2.18%) |