Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 64.35 | 64.55 | 63.20 | 63.28 | 14,300,726 | -0.31(-0.48%) |
Mar 30, 2011 | 63.58 | 63.58 | 63.58 | 63.58 | 13,434,620 | +0.38(+0.60%) |
Mar 29, 2011 | 62.42 | 63.27 | 62.12 | 63.21 | 11,836,777 | +0.78(+1.25%) |
Mar 28, 2011 | 62.64 | 63.05 | 62.42 | 62.42 | 10,233,903 | -0.44(-0.69%) |
Mar 25, 2011 | 62.24 | 63.00 | 62.04 | 62.86 | 15,265,627 | +0.82(+1.33%) |
Mar 24, 2011 | 62.32 | 62.35 | 61.77 | 62.04 | 11,891,172 | -0.06(-0.09%) |
Mar 23, 2011 | 61.65 | 62.35 | 61.49 | 62.09 | 11,572,057 | +0.15(+0.24%) |
Mar 22, 2011 | 62.02 | 62.37 | 61.88 | 61.95 | 13,609,103 | +0.02(+0.04%) |
Mar 21, 2011 | 61.75 | 61.93 | 61.68 | 61.92 | 14,925,604 | +1.41(+2.32%) |
Mar 18, 2011 | 60.85 | 61.21 | 60.26 | 60.52 | 19,325,584 | +0.33(+0.55%) |
Mar 17, 2011 | 59.39 | 60.38 | 59.10 | 60.19 | 16,963,774 | +1.61(+2.74%) |
Mar 16, 2011 | 59.84 | 60.09 | 58.06 | 58.58 | 25,151,060 | -1.01(-1.70%) |
Mar 15, 2011 | 59.11 | 60.05 | 58.95 | 59.59 | 21,503,094 | +0.25(+0.43%) |
Mar 14, 2011 | 58.37 | 59.46 | 58.30 | 59.34 | 12,499,695 | +0.51(+0.87%) |
Mar 11, 2011 | 57.75 | 59.31 | 57.46 | 58.83 | 11,678,659 | +0.50(+0.86%) |
Mar 10, 2011 | 59.74 | 59.74 | 57.86 | 58.33 | 21,326,842 | -1.80(-3.00%) |
Mar 09, 2011 | 60.74 | 61.04 | 59.99 | 60.13 | 12,067,493 | -0.96(-1.57%) |
Mar 08, 2011 | 60.88 | 61.25 | 59.72 | 61.09 | 15,146,175 | +0.45(+0.74%) |
Mar 07, 2011 | 61.29 | 61.68 | 60.64 | 60.64 | 13,972,143 | -0.44(-0.71%) |
Mar 04, 2011 | 61.30 | 61.68 | 60.34 | 61.08 | 16,740,072 | +0.05(+0.08%) |
Mar 03, 2011 | 61.13 | 61.56 | 60.82 | 61.03 | 12,809,948 | +0.20(+0.33%) |
Mar 02, 2011 | 60.66 | 61.21 | 60.16 | 60.83 | 14,158,931 | +0.25(+0.42%) |
Mar 01, 2011 | 61.26 | 61.81 | 60.54 | 60.58 | 20,842,022 | -0.50(-0.82%) |
Feb 28, 2011 | 60.21 | 61.19 | 60.15 | 61.08 | 17,343,276 | +0.97(+1.62%) |
Feb 25, 2011 | 59.88 | 60.42 | 59.66 | 60.10 | 14,479,592 | +0.04(+0.07%) |
Feb 24, 2011 | 60.69 | 60.88 | 59.78 | 60.06 | 27,980,298 | -0.14(-0.23%) |
Feb 23, 2011 | 59.18 | 61.19 | 59.17 | 60.21 | 29,132,172 | +1.15(+1.94%) |
Feb 22, 2011 | 58.42 | 60.12 | 58.42 | 59.06 | 26,707,874 | +0.94(+1.62%) |
Feb 18, 2011 | 57.34 | 58.17 | 57.12 | 58.12 | 15,051,124 | +0.91(+1.60%) |
Feb 17, 2011 | 56.84 | 57.30 | 56.76 | 57.20 | 11,239,463 | +0.30(+0.53%) |
Feb 16, 2011 | 56.94 | 57.11 | 56.56 | 56.90 | 11,531,572 | +0.19(+0.33%) |
Feb 15, 2011 | 56.86 | 57.01 | 56.31 | 56.71 | 12,955,407 | -0.36(-0.63%) |
Feb 14, 2011 | 56.22 | 57.20 | 56.22 | 57.07 | 11,895,524 | +0.72(+1.27%) |
Feb 11, 2011 | 56.14 | 56.78 | 56.03 | 56.36 | 12,539,477 | -0.15(-0.26%) |
Feb 10, 2011 | 56.02 | 56.66 | 55.94 | 56.50 | 12,475,676 | +0.27(+0.48%) |
Feb 09, 2011 | 57.11 | 56.90 | 55.92 | 56.23 | 14,119,276 | -0.88(-1.53%) |
Feb 08, 2011 | 57.18 | 57.25 | 56.74 | 57.11 | 9,773,648 | +0.05(+0.08%) |
Feb 07, 2011 | 56.84 | 57.40 | 56.83 | 57.06 | 17,558,464 | +0.32(+0.57%) |
Feb 04, 2011 | 56.64 | 56.87 | 56.40 | 56.74 | 18,021,170 | +0.25(+0.43%) |
Feb 03, 2011 | 56.43 | 56.93 | 55.95 | 56.50 | 17,980,726 | +0.12(+0.22%) |
Feb 02, 2011 | 55.72 | 56.59 | 55.72 | 56.37 | 11,313,830 | +0.15(+0.27%) |
Feb 01, 2011 | 55.88 | 56.38 | 55.61 | 56.22 | 17,031,418 | +0.75(+1.36%) |
Jan 31, 2011 | 54.84 | 55.62 | 54.56 | 55.47 | 19,113,440 | +0.91(+1.67%) |
Jan 28, 2011 | 55.21 | 55.42 | 54.30 | 54.56 | 21,287,744 | -0.81(-1.46%) |
Jan 27, 2011 | 55.25 | 55.48 | 55.10 | 55.36 | 10,786,087 | +0.06(+0.12%) |
Jan 26, 2011 | 55.15 | 55.49 | 54.68 | 55.30 | 15,124,826 | +0.33(+0.60%) |
Jan 25, 2011 | 54.80 | 55.18 | 54.54 | 54.97 | 12,706,950 | -0.08(-0.15%) |
Jan 24, 2011 | 54.86 | 55.23 | 54.72 | 55.05 | 12,470,421 | +0.26(+0.47%) |
Jan 21, 2011 | 54.56 | 54.89 | 54.40 | 54.80 | 12,722,625 | +0.63(+1.15%) |
Jan 20, 2011 | 53.84 | 54.26 | 53.51 | 54.17 | 11,151,455 | -0.15(-0.28%) |
Jan 19, 2011 | 54.71 | 54.75 | 54.09 | 54.32 | 10,380,848 | -0.22(-0.41%) |
Jan 18, 2011 | 54.30 | 54.78 | 54.30 | 54.54 | 13,234,997 | +0.30(+0.56%) |
Jan 14, 2011 | 53.83 | 54.27 | 53.65 | 54.24 | 9,522,229 | +0.38(+0.71%) |
Jan 13, 2011 | 53.76 | 54.11 | 53.63 | 53.86 | 9,792,785 | -0.16(-0.29%) |
Jan 12, 2011 | 53.97 | 54.25 | 53.87 | 54.02 | 13,427,169 | +0.36(+0.68%) |
Jan 11, 2011 | 53.09 | 53.75 | 53.06 | 53.66 | 13,414,145 | +0.83(+1.57%) |
Jan 10, 2011 | 53.14 | 53.27 | 52.66 | 52.83 | 11,730,868 | -0.46(-0.86%) |
Jan 07, 2011 | 53.16 | 53.35 | 52.74 | 53.28 | 10,868,422 | +0.16(+0.30%) |
Jan 06, 2011 | 53.61 | 53.66 | 52.74 | 53.12 | 10,655,142 | -0.30(-0.57%) |
Jan 05, 2011 | 53.12 | 53.80 | 52.88 | 53.43 | 11,397,870 | -0.09(-0.17%) |
Jan 04, 2011 | 53.92 | 54.04 | 53.30 | 53.52 | 14,571,153 | -0.20(-0.37%) |