Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 62.53 | 63.35 | 62.49 | 62.77 | 1,802,104 | +0.10(+0.16%) |
Mar 30, 2011 | 62.91 | 63.22 | 62.59 | 62.67 | 1,188,648 | +0.00(+0.00%) |
Mar 29, 2011 | 61.95 | 62.68 | 61.87 | 62.67 | 1,046,880 | +0.69(+1.11%) |
Mar 28, 2011 | 61.92 | 62.29 | 61.69 | 61.99 | 1,251,985 | -0.02(-0.04%) |
Mar 25, 2011 | 61.62 | 62.23 | 61.54 | 62.01 | 1,265,644 | +0.53(+0.86%) |
Mar 24, 2011 | 61.37 | 61.55 | 60.87 | 61.48 | 1,023,032 | +0.28(+0.46%) |
Mar 23, 2011 | 61.33 | 61.39 | 60.73 | 61.20 | 1,141,167 | -0.34(-0.55%) |
Mar 22, 2011 | 61.46 | 61.74 | 61.41 | 61.54 | 983,915 | +0.11(+0.18%) |
Mar 21, 2011 | 61.53 | 61.61 | 61.31 | 61.43 | 1,403,709 | +0.80(+1.31%) |
Mar 18, 2011 | 60.80 | 61.09 | 60.31 | 60.63 | 2,719,041 | +0.31(+0.51%) |
Mar 17, 2011 | 61.06 | 61.47 | 60.23 | 60.32 | 1,761,968 | -0.02(-0.03%) |
Mar 16, 2011 | 60.47 | 60.87 | 59.48 | 60.34 | 3,103,209 | -0.34(-0.56%) |
Mar 15, 2011 | 60.50 | 61.02 | 60.42 | 60.68 | 2,665,280 | -0.56(-0.91%) |
Mar 14, 2011 | 61.84 | 61.93 | 60.88 | 61.24 | 1,931,624 | -0.95(-1.52%) |
Mar 11, 2011 | 61.50 | 62.34 | 61.47 | 62.18 | 1,495,647 | +0.43(+0.69%) |
Mar 10, 2011 | 62.21 | 62.32 | 61.44 | 61.76 | 1,937,223 | -1.04(-1.66%) |
Mar 09, 2011 | 62.82 | 63.05 | 62.39 | 62.80 | 1,383,945 | -0.23(-0.36%) |
Mar 08, 2011 | 62.46 | 63.18 | 62.03 | 63.03 | 1,226,420 | +0.74(+1.19%) |
Mar 07, 2011 | 63.16 | 63.34 | 62.12 | 62.29 | 1,630,011 | -0.63(-1.00%) |
Mar 04, 2011 | 63.42 | 63.57 | 62.36 | 62.91 | 1,770,700 | -0.67(-1.06%) |
Mar 03, 2011 | 62.75 | 63.74 | 62.48 | 63.59 | 1,513,708 | +1.25(+2.01%) |
Mar 02, 2011 | 62.11 | 62.74 | 61.96 | 62.33 | 1,569,006 | +0.21(+0.34%) |
Mar 01, 2011 | 62.85 | 62.89 | 62.12 | 62.12 | 1,598,868 | -0.63(-1.00%) |
Feb 28, 2011 | 62.87 | 63.01 | 62.40 | 62.75 | 2,167,415 | -0.13(-0.21%) |
Feb 25, 2011 | 62.32 | 62.93 | 62.11 | 62.88 | 1,494,299 | +0.85(+1.38%) |
Feb 24, 2011 | 61.95 | 62.51 | 61.63 | 62.03 | 1,640,192 | -0.01(-0.01%) |
Feb 23, 2011 | 62.57 | 62.87 | 61.99 | 62.03 | 2,074,313 | -0.46(-0.74%) |
Feb 22, 2011 | 63.07 | 63.63 | 62.42 | 62.50 | 2,122,731 | -1.25(-1.97%) |
Feb 18, 2011 | 63.09 | 64.11 | 62.82 | 63.75 | 2,530,304 | +0.80(+1.27%) |
Feb 17, 2011 | 62.48 | 63.05 | 61.67 | 62.95 | 3,427,149 | +0.20(+0.32%) |
Feb 16, 2011 | 63.15 | 63.46 | 62.72 | 62.75 | 3,759,809 | -0.35(-0.55%) |
Feb 15, 2011 | 63.33 | 63.57 | 62.98 | 63.09 | 2,509,188 | -0.90(-1.41%) |
Feb 14, 2011 | 63.70 | 64.02 | 63.34 | 64.00 | 1,567,784 | +0.24(+0.37%) |
Feb 11, 2011 | 63.49 | 63.95 | 63.14 | 63.76 | 1,642,088 | +0.07(+0.11%) |
Feb 10, 2011 | 63.84 | 64.11 | 63.57 | 63.69 | 2,015,390 | -0.14(-0.22%) |
Feb 09, 2011 | 63.56 | 64.09 | 63.51 | 63.83 | 2,196,874 | +0.27(+0.43%) |
Feb 08, 2011 | 64.88 | 65.88 | 62.87 | 63.56 | 5,597,020 | -3.62(-5.38%) |
Feb 07, 2011 | 66.53 | 67.38 | 66.34 | 67.17 | 1,644,356 | +0.89(+1.35%) |
Feb 04, 2011 | 66.18 | 66.29 | 65.74 | 66.28 | 1,162,210 | +0.27(+0.40%) |
Feb 03, 2011 | 65.55 | 66.22 | 65.50 | 66.01 | 1,027,272 | +0.35(+0.53%) |
Feb 02, 2011 | 65.64 | 65.94 | 65.37 | 65.67 | 1,011,037 | -0.08(-0.12%) |
Feb 01, 2011 | 65.40 | 65.85 | 65.17 | 65.74 | 1,014,362 | +0.68(+1.05%) |
Jan 31, 2011 | 64.83 | 65.08 | 63.97 | 65.06 | 1,398,913 | +0.31(+0.47%) |
Jan 28, 2011 | 65.27 | 65.85 | 64.64 | 64.76 | 1,364,318 | -0.78(-1.18%) |
Jan 27, 2011 | 65.78 | 66.14 | 65.42 | 65.53 | 1,478,643 | -0.45(-0.69%) |
Jan 26, 2011 | 66.62 | 66.67 | 65.99 | 65.99 | 1,547,178 | -0.38(-0.57%) |
Jan 25, 2011 | 65.72 | 66.48 | 65.61 | 66.36 | 2,315,124 | +0.75(+1.14%) |
Jan 24, 2011 | 65.35 | 65.78 | 65.22 | 65.62 | 1,588,589 | +0.36(+0.55%) |
Jan 21, 2011 | 65.45 | 66.18 | 65.16 | 65.26 | 1,781,778 | +0.09(+0.13%) |
Jan 20, 2011 | 65.12 | 65.39 | 64.87 | 65.17 | 1,022,491 | +0.07(+0.11%) |
Jan 19, 2011 | 65.92 | 66.10 | 64.85 | 65.10 | 1,633,787 | -0.76(-1.16%) |
Jan 18, 2011 | 64.77 | 66.03 | 64.67 | 65.86 | 1,826,463 | +1.00(+1.54%) |
Jan 14, 2011 | 65.16 | 65.20 | 64.60 | 64.87 | 1,674,660 | -0.34(-0.52%) |
Jan 13, 2011 | 65.71 | 65.80 | 65.03 | 65.20 | 1,620,888 | -0.40(-0.61%) |
Jan 12, 2011 | 66.08 | 66.14 | 65.48 | 65.60 | 1,858,363 | -0.27(-0.40%) |
Jan 11, 2011 | 65.31 | 66.06 | 65.30 | 65.87 | 890,799 | +0.72(+1.11%) |
Jan 10, 2011 | 64.89 | 65.27 | 64.78 | 65.15 | 1,129,829 | -0.13(-0.20%) |
Jan 07, 2011 | 65.37 | 65.77 | 64.84 | 65.28 | 1,240,838 | -0.02(-0.02%) |
Jan 06, 2011 | 65.38 | 65.56 | 65.09 | 65.30 | 1,213,969 | -0.09(-0.14%) |
Jan 05, 2011 | 65.17 | 65.60 | 64.89 | 65.39 | 1,336,574 | +0.02(+0.02%) |
Jan 04, 2011 | 66.47 | 66.56 | 65.16 | 65.38 | 2,106,854 | -1.22(-1.84%) |