Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 70.43 | 70.51 | 69.11 | 69.28 | 6,652,183 | -0.26(-0.38%) |
Feb 25, 2011 | 70.58 | 70.71 | 69.48 | 69.55 | 7,995,698 | +1.21(+1.78%) |
Feb 24, 2011 | 68.02 | 70.07 | 67.36 | 68.33 | 8,697,397 | +0.50(+0.74%) |
Feb 23, 2011 | 70.28 | 70.28 | 66.27 | 67.83 | 13,539,347 | -2.11(-3.01%) |
Feb 22, 2011 | 71.94 | 72.93 | 69.89 | 69.94 | 7,116,381 | -3.07(-4.21%) |
Feb 18, 2011 | 72.96 | 73.08 | 72.12 | 73.01 | 6,803,999 | -0.20(-0.27%) |
Feb 17, 2011 | 73.93 | 73.95 | 72.74 | 73.21 | 6,068,544 | -0.46(-0.63%) |
Feb 16, 2011 | 74.70 | 74.83 | 72.26 | 73.67 | 16,116,927 | +1.72(+2.39%) |
Feb 15, 2011 | 72.69 | 72.82 | 71.54 | 71.95 | 6,039,133 | -0.88(-1.20%) |
Feb 14, 2011 | 73.63 | 73.70 | 72.76 | 72.83 | 5,080,900 | -0.51(-0.69%) |
Feb 11, 2011 | 72.36 | 73.40 | 72.25 | 73.33 | 3,332,643 | +0.69(+0.95%) |
Feb 10, 2011 | 71.96 | 72.77 | 71.77 | 72.64 | 3,250,760 | +0.44(+0.61%) |
Feb 09, 2011 | 72.36 | 72.81 | 71.63 | 72.20 | 4,190,147 | +0.35(+0.49%) |
Feb 08, 2011 | 72.47 | 72.47 | 71.48 | 71.85 | 3,480,918 | -0.50(-0.69%) |
Feb 07, 2011 | 71.97 | 72.71 | 71.66 | 72.35 | 3,602,655 | +0.71(+1.00%) |
Feb 04, 2011 | 71.87 | 72.18 | 71.18 | 71.64 | 4,166,615 | +0.04(+0.05%) |
Feb 03, 2011 | 72.17 | 72.32 | 70.99 | 71.60 | 4,548,842 | -0.71(-0.99%) |
Feb 02, 2011 | 71.37 | 72.43 | 71.37 | 72.31 | 5,597,079 | +0.87(+1.22%) |
Feb 01, 2011 | 70.58 | 71.86 | 70.26 | 71.44 | 7,312,508 | +1.58(+2.27%) |
Jan 31, 2011 | 67.92 | 70.21 | 67.92 | 69.86 | 5,690,089 | +1.53(+2.24%) |
Jan 28, 2011 | 70.14 | 70.62 | 68.15 | 68.33 | 4,381,804 | -1.59(-2.28%) |
Jan 27, 2011 | 70.24 | 70.26 | 69.18 | 69.92 | 4,729,609 | -0.01(-0.01%) |
Jan 26, 2011 | 69.12 | 70.24 | 68.82 | 69.93 | 4,234,853 | +1.23(+1.79%) |
Jan 25, 2011 | 68.83 | 69.35 | 67.82 | 68.70 | 4,106,929 | -0.56(-0.81%) |
Jan 24, 2011 | 68.76 | 69.49 | 68.33 | 69.26 | 3,152,485 | +0.68(+0.99%) |
Jan 21, 2011 | 69.46 | 69.66 | 68.12 | 68.58 | 4,239,532 | -0.02(-0.02%) |
Jan 20, 2011 | 68.42 | 69.17 | 66.78 | 68.60 | 5,456,044 | -0.11(-0.16%) |
Jan 19, 2011 | 69.55 | 70.15 | 68.23 | 68.71 | 6,313,388 | -0.92(-1.32%) |
Jan 18, 2011 | 68.93 | 70.42 | 68.93 | 69.63 | 5,840,497 | +0.83(+1.21%) |
Jan 14, 2011 | 68.76 | 69.07 | 68.27 | 68.80 | 5,340,754 | +0.11(+0.16%) |
Jan 13, 2011 | 68.58 | 69.15 | 68.21 | 68.69 | 7,937,378 | +1.48(+2.21%) |
Jan 12, 2011 | 66.53 | 67.43 | 66.51 | 67.21 | 4,272,822 | +1.38(+2.09%) |
Jan 11, 2011 | 65.47 | 66.59 | 65.47 | 65.83 | 4,368,819 | +0.83(+1.28%) |
Jan 10, 2011 | 65.09 | 65.56 | 64.29 | 65.00 | 3,849,582 | +0.18(+0.28%) |
Jan 07, 2011 | 64.88 | 65.56 | 64.02 | 64.82 | 5,284,715 | +0.07(+0.11%) |
Jan 06, 2011 | 64.87 | 65.08 | 64.14 | 64.75 | 4,590,781 | +0.01(+0.01%) |
Jan 05, 2011 | 63.34 | 65.05 | 63.24 | 64.74 | 3,930,246 | +0.94(+1.47%) |
Jan 04, 2011 | 64.56 | 64.62 | 62.87 | 63.80 | 4,056,042 | -0.44(-0.68%) |
Jan 03, 2011 | 64.50 | 65.13 | 64.14 | 64.24 | 3,911,158 | +0.42(+0.65%) |
Dec 31, 2010 | 63.98 | 64.01 | 63.60 | 63.83 | 1,545,573 | -0.19(-0.30%) |
Dec 30, 2010 | 64.07 | 64.44 | 63.83 | 64.02 | 1,651,745 | -0.01(-0.01%) |
Dec 29, 2010 | 64.26 | 64.41 | 64.03 | 64.03 | 1,966,745 | +0.09(+0.14%) |
Dec 28, 2010 | 64.14 | 64.27 | 63.52 | 63.94 | 2,147,438 | -0.02(-0.04%) |
Dec 27, 2010 | 63.71 | 64.10 | 63.47 | 63.96 | 1,945,814 | -0.01(-0.01%) |
Dec 23, 2010 | 64.27 | 64.27 | 63.76 | 63.97 | 2,202,035 | -0.28(-0.44%) |
Dec 22, 2010 | 64.65 | 64.80 | 63.94 | 64.25 | 2,914,887 | -0.39(-0.60%) |
Dec 21, 2010 | 63.32 | 64.94 | 63.23 | 64.64 | 4,832,154 | +1.45(+2.29%) |
Dec 20, 2010 | 62.53 | 63.27 | 62.46 | 63.19 | 2,859,597 | +0.78(+1.25%) |
Dec 17, 2010 | 62.96 | 63.01 | 62.37 | 62.41 | 4,404,022 | -0.56(-0.89%) |
Dec 16, 2010 | 62.84 | 63.11 | 62.07 | 62.97 | 3,847,550 | +0.55(+0.88%) |
Dec 15, 2010 | 62.93 | 63.82 | 62.27 | 62.42 | 5,170,360 | -0.75(-1.19%) |
Dec 14, 2010 | 62.70 | 63.51 | 62.49 | 63.17 | 4,602,342 | +0.48(+0.77%) |
Dec 13, 2010 | 63.51 | 63.51 | 62.67 | 62.69 | 5,116,290 | -0.18(-0.28%) |
Dec 10, 2010 | 61.88 | 63.12 | 61.56 | 62.86 | 5,308,977 | +1.22(+1.97%) |
Dec 09, 2010 | 62.33 | 62.33 | 61.19 | 61.65 | 4,655,725 | -0.05(-0.07%) |
Dec 08, 2010 | 62.40 | 62.55 | 60.82 | 61.69 | 6,966,090 | -0.62(-0.99%) |
Dec 07, 2010 | 61.15 | 63.14 | 61.09 | 62.31 | 10,663,920 | +1.82(+3.01%) |
Dec 06, 2010 | 60.04 | 60.57 | 59.47 | 60.49 | 4,170,553 | +0.56(+0.93%) |
Dec 03, 2010 | 59.37 | 60.12 | 59.33 | 59.93 | 3,596,492 | +0.01(+0.01%) |
Dec 02, 2010 | 58.35 | 60.14 | 58.29 | 59.92 | 6,835,933 | +1.65(+2.84%) |