Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 61.56 | 61.83 | 60.73 | 61.10 | 2,629,951 | -0.45(-0.73%) |
Feb 25, 2011 | 60.34 | 61.73 | 60.06 | 61.55 | 1,989,390 | +1.52(+2.53%) |
Feb 24, 2011 | 60.35 | 61.14 | 59.01 | 60.03 | 4,396,237 | -0.42(-0.69%) |
Feb 23, 2011 | 61.85 | 62.27 | 59.65 | 60.45 | 3,893,343 | -1.48(-2.39%) |
Feb 22, 2011 | 63.83 | 63.84 | 61.72 | 61.93 | 3,075,663 | -3.16(-4.85%) |
Feb 18, 2011 | 64.58 | 65.15 | 64.30 | 65.09 | 1,727,139 | +0.51(+0.79%) |
Feb 17, 2011 | 64.98 | 65.00 | 64.35 | 64.58 | 1,224,013 | -0.24(-0.37%) |
Feb 16, 2011 | 65.11 | 65.51 | 64.46 | 64.82 | 1,506,850 | -0.09(-0.14%) |
Feb 15, 2011 | 65.11 | 65.29 | 64.30 | 64.91 | 1,893,295 | -0.09(-0.14%) |
Feb 14, 2011 | 64.91 | 65.41 | 64.26 | 65.00 | 1,988,441 | -0.01(-0.02%) |
Feb 11, 2011 | 62.96 | 65.15 | 62.81 | 65.01 | 2,365,029 | +1.62(+2.56%) |
Feb 10, 2011 | 62.41 | 63.52 | 62.33 | 63.39 | 2,007,462 | +0.51(+0.81%) |
Feb 09, 2011 | 62.77 | 63.24 | 62.25 | 62.88 | 2,707,429 | -0.17(-0.27%) |
Feb 08, 2011 | 62.32 | 63.19 | 62.11 | 63.05 | 2,616,383 | +0.21(+0.33%) |
Feb 07, 2011 | 62.79 | 63.30 | 62.22 | 62.84 | 2,773,543 | +1.13(+1.83%) |
Feb 04, 2011 | 60.98 | 61.98 | 60.37 | 61.71 | 2,586,012 | +1.38(+2.29%) |
Feb 03, 2011 | 61.95 | 63.99 | 59.75 | 60.33 | 6,976,978 | -0.48(-0.79%) |
Feb 02, 2011 | 60.14 | 61.09 | 59.58 | 60.81 | 2,664,402 | +0.39(+0.65%) |
Feb 01, 2011 | 59.68 | 60.71 | 59.50 | 60.42 | 2,577,718 | +1.45(+2.46%) |
Jan 31, 2011 | 58.65 | 59.91 | 58.44 | 58.97 | 2,454,066 | +0.53(+0.91%) |
Jan 28, 2011 | 61.47 | 61.86 | 58.30 | 58.44 | 4,460,171 | -2.89(-4.71%) |
Jan 27, 2011 | 61.67 | 62.23 | 60.81 | 61.33 | 1,751,350 | -0.45(-0.73%) |
Jan 26, 2011 | 61.67 | 62.23 | 61.31 | 61.78 | 2,777,695 | +0.34(+0.55%) |
Jan 25, 2011 | 62.24 | 62.45 | 60.86 | 61.44 | 2,761,088 | -1.26(-2.01%) |
Jan 24, 2011 | 61.89 | 63.14 | 61.56 | 62.70 | 2,509,992 | +0.70(+1.13%) |
Jan 21, 2011 | 61.78 | 62.62 | 61.26 | 62.00 | 2,390,649 | +0.88(+1.44%) |
Jan 20, 2011 | 61.48 | 61.53 | 59.97 | 61.12 | 3,023,864 | -0.86(-1.39%) |
Jan 19, 2011 | 62.56 | 62.69 | 61.63 | 61.98 | 2,159,421 | -0.71(-1.13%) |
Jan 18, 2011 | 62.98 | 63.50 | 62.39 | 62.69 | 1,899,500 | -0.20(-0.32%) |
Jan 14, 2011 | 61.23 | 62.98 | 61.23 | 62.89 | 2,077,298 | +1.58(+2.58%) |
Jan 13, 2011 | 60.35 | 61.34 | 60.13 | 61.31 | 2,040,562 | +1.22(+2.03%) |
Jan 12, 2011 | 60.86 | 61.13 | 59.50 | 60.09 | 2,200,439 | -0.46(-0.76%) |
Jan 11, 2011 | 61.39 | 61.55 | 60.37 | 60.55 | 1,345,203 | -0.47(-0.77%) |
Jan 10, 2011 | 60.80 | 61.23 | 59.92 | 61.02 | 1,632,659 | -0.27(-0.44%) |
Jan 07, 2011 | 61.44 | 61.98 | 60.15 | 61.29 | 1,748,172 | +0.09(+0.15%) |
Jan 06, 2011 | 62.24 | 62.38 | 60.94 | 61.20 | 1,869,318 | -1.02(-1.64%) |
Jan 05, 2011 | 60.69 | 62.48 | 60.69 | 62.22 | 2,314,897 | +0.94(+1.53%) |
Jan 04, 2011 | 62.02 | 62.10 | 60.55 | 61.28 | 1,825,936 | -0.72(-1.16%) |
Jan 03, 2011 | 61.25 | 62.38 | 61.25 | 62.00 | 2,343,768 | +1.22(+2.01%) |
Dec 31, 2010 | 60.95 | 61.23 | 60.56 | 60.78 | 1,345,318 | -0.02(-0.03%) |
Dec 30, 2010 | 60.89 | 61.20 | 60.69 | 60.80 | 770,732 | -0.29(-0.47%) |
Dec 29, 2010 | 61.37 | 61.73 | 61.01 | 61.09 | 849,478 | -0.16(-0.26%) |
Dec 28, 2010 | 60.79 | 61.35 | 60.36 | 61.25 | 1,272,271 | +0.54(+0.89%) |
Dec 27, 2010 | 61.24 | 61.24 | 60.03 | 60.71 | 1,783,897 | -0.44(-0.72%) |
Dec 23, 2010 | 61.60 | 62.33 | 60.90 | 61.15 | 1,713,122 | -0.69(-1.12%) |
Dec 22, 2010 | 62.65 | 62.72 | 61.58 | 61.84 | 1,670,048 | -0.57(-0.91%) |
Dec 21, 2010 | 61.49 | 62.53 | 61.26 | 62.41 | 2,171,551 | +1.32(+2.16%) |
Dec 20, 2010 | 60.00 | 61.26 | 60.00 | 61.09 | 2,310,441 | +1.34(+2.24%) |
Dec 17, 2010 | 59.49 | 60.00 | 59.26 | 59.75 | 2,217,768 | +0.12(+0.20%) |
Dec 16, 2010 | 58.51 | 59.73 | 58.29 | 59.63 | 2,873,040 | +1.72(+2.97%) |
Dec 15, 2010 | 59.12 | 59.68 | 57.84 | 57.91 | 3,123,346 | -1.49(-2.51%) |
Dec 14, 2010 | 60.47 | 60.49 | 59.15 | 59.40 | 2,522,960 | -1.33(-2.19%) |
Dec 13, 2010 | 61.69 | 61.69 | 60.67 | 60.73 | 1,828,329 | -0.50(-0.82%) |
Dec 10, 2010 | 61.10 | 61.45 | 60.70 | 61.23 | 1,860,039 | +0.33(+0.54%) |
Dec 09, 2010 | 60.55 | 61.20 | 60.04 | 60.90 | 2,641,086 | +0.99(+1.65%) |
Dec 08, 2010 | 60.13 | 60.18 | 59.12 | 59.91 | 2,316,961 | -0.01(-0.02%) |
Dec 07, 2010 | 60.79 | 61.25 | 59.75 | 59.92 | 2,743,587 | -0.16(-0.27%) |
Dec 06, 2010 | 58.29 | 60.36 | 58.29 | 60.08 | 3,245,952 | +1.24(+2.11%) |
Dec 03, 2010 | 58.21 | 58.90 | 57.79 | 58.84 | 1,986,687 | +0.09(+0.15%) |
Dec 02, 2010 | 58.05 | 58.95 | 58.00 | 58.75 | 2,703,817 | +0.33(+0.56%) |