Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 61.99 | 62.30 | 61.24 | 61.30 | 1,267,939 | -0.35(-0.58%) |
Feb 25, 2011 | 61.23 | 61.88 | 61.15 | 61.65 | 916,383 | +0.65(+1.06%) |
Feb 24, 2011 | 61.87 | 61.87 | 60.57 | 61.01 | 1,427,130 | -0.53(-0.86%) |
Feb 23, 2011 | 61.89 | 62.31 | 61.16 | 61.54 | 1,178,047 | -0.35(-0.57%) |
Feb 22, 2011 | 62.08 | 62.47 | 61.30 | 61.89 | 1,149,754 | -0.97(-1.55%) |
Feb 18, 2011 | 62.13 | 62.89 | 61.94 | 62.86 | 1,247,355 | +0.70(+1.13%) |
Feb 17, 2011 | 62.06 | 62.28 | 61.72 | 62.16 | 678,810 | -0.01(-0.01%) |
Feb 16, 2011 | 61.91 | 62.43 | 61.89 | 62.16 | 684,731 | +0.39(+0.63%) |
Feb 15, 2011 | 61.47 | 62.01 | 61.40 | 61.78 | 888,145 | +0.16(+0.26%) |
Feb 14, 2011 | 62.04 | 62.21 | 61.47 | 61.62 | 772,328 | -0.45(-0.72%) |
Feb 11, 2011 | 60.47 | 62.77 | 60.47 | 62.07 | 1,333,330 | +1.21(+1.99%) |
Feb 10, 2011 | 60.99 | 61.04 | 60.28 | 60.86 | 743,225 | -0.46(-0.74%) |
Feb 09, 2011 | 61.21 | 62.12 | 60.86 | 61.31 | 902,087 | -0.24(-0.39%) |
Feb 08, 2011 | 60.93 | 61.58 | 60.61 | 61.56 | 908,896 | +0.78(+1.28%) |
Feb 07, 2011 | 60.31 | 61.06 | 60.26 | 60.78 | 702,432 | +0.35(+0.57%) |
Feb 04, 2011 | 59.87 | 60.44 | 59.40 | 60.43 | 824,865 | +0.55(+0.91%) |
Feb 03, 2011 | 59.68 | 60.23 | 59.47 | 59.88 | 609,149 | -0.01(-0.02%) |
Feb 02, 2011 | 60.05 | 60.54 | 59.56 | 59.90 | 710,952 | -0.38(-0.63%) |
Feb 01, 2011 | 59.95 | 60.61 | 59.47 | 60.28 | 1,263,005 | +0.55(+0.93%) |
Jan 31, 2011 | 59.73 | 60.04 | 59.46 | 59.73 | 760,339 | +0.08(+0.14%) |
Jan 28, 2011 | 59.97 | 60.66 | 59.62 | 59.64 | 922,511 | -0.39(-0.66%) |
Jan 27, 2011 | 59.46 | 60.11 | 58.94 | 60.04 | 986,744 | +0.58(+0.98%) |
Jan 26, 2011 | 60.29 | 60.29 | 58.84 | 59.46 | 1,113,680 | -0.62(-1.03%) |
Jan 25, 2011 | 59.59 | 60.09 | 59.33 | 60.08 | 1,049,042 | +0.42(+0.71%) |
Jan 24, 2011 | 59.84 | 60.03 | 59.26 | 59.66 | 861,796 | -0.28(-0.46%) |
Jan 21, 2011 | 60.12 | 60.58 | 59.48 | 59.93 | 1,172,729 | +0.72(+1.21%) |
Jan 20, 2011 | 59.71 | 59.77 | 58.78 | 59.21 | 1,070,943 | -0.52(-0.88%) |
Jan 19, 2011 | 59.32 | 60.42 | 59.32 | 59.74 | 1,423,652 | +0.20(+0.34%) |
Jan 18, 2011 | 59.61 | 59.95 | 58.81 | 59.54 | 2,009,873 | -0.12(-0.21%) |
Jan 14, 2011 | 59.45 | 60.39 | 58.60 | 59.66 | 2,853,677 | +0.08(+0.14%) |
Jan 13, 2011 | 60.26 | 60.53 | 59.24 | 59.58 | 1,666,879 | -0.76(-1.26%) |
Jan 12, 2011 | 60.44 | 61.11 | 60.15 | 60.34 | 1,143,883 | +0.44(+0.74%) |
Jan 11, 2011 | 59.79 | 60.69 | 59.49 | 59.90 | 1,236,950 | +0.43(+0.72%) |
Jan 10, 2011 | 59.88 | 59.88 | 58.45 | 59.47 | 1,336,506 | -0.50(-0.83%) |
Jan 07, 2011 | 60.64 | 60.91 | 59.14 | 59.97 | 1,330,282 | -0.50(-0.82%) |
Jan 06, 2011 | 60.73 | 61.10 | 60.42 | 60.47 | 1,225,159 | -0.34(-0.56%) |
Jan 05, 2011 | 59.97 | 61.00 | 59.88 | 60.80 | 1,152,627 | +0.71(+1.18%) |
Jan 04, 2011 | 61.08 | 61.70 | 59.71 | 60.09 | 1,201,454 | -0.62(-1.02%) |
Jan 03, 2011 | 60.55 | 61.39 | 60.48 | 60.71 | 1,103,961 | +0.59(+0.98%) |
Dec 31, 2010 | 59.71 | 60.36 | 59.27 | 60.13 | 979,227 | +0.43(+0.72%) |
Dec 30, 2010 | 60.30 | 60.42 | 59.54 | 59.70 | 913,110 | -0.66(-1.09%) |
Dec 29, 2010 | 60.19 | 60.69 | 59.75 | 60.35 | 1,023,289 | +0.41(+0.69%) |
Dec 28, 2010 | 59.62 | 60.21 | 59.33 | 59.94 | 646,128 | +0.49(+0.82%) |
Dec 27, 2010 | 58.67 | 59.56 | 58.34 | 59.45 | 574,101 | +0.64(+1.08%) |
Dec 23, 2010 | 59.39 | 59.60 | 58.72 | 58.81 | 694,879 | -0.70(-1.17%) |
Dec 22, 2010 | 59.24 | 59.98 | 58.93 | 59.51 | 1,094,514 | +0.29(+0.49%) |
Dec 21, 2010 | 58.45 | 59.57 | 58.25 | 59.22 | 1,048,524 | +0.95(+1.64%) |
Dec 20, 2010 | 57.29 | 58.50 | 57.13 | 58.27 | 1,313,921 | +1.11(+1.95%) |
Dec 17, 2010 | 56.98 | 57.59 | 56.84 | 57.16 | 1,532,579 | +0.18(+0.32%) |
Dec 16, 2010 | 56.77 | 57.61 | 56.02 | 56.98 | 1,518,049 | +0.25(+0.44%) |
Dec 15, 2010 | 57.67 | 58.09 | 56.54 | 56.73 | 1,211,266 | -1.20(-2.06%) |
Dec 14, 2010 | 58.90 | 59.35 | 57.65 | 57.92 | 1,187,136 | -1.02(-1.72%) |
Dec 13, 2010 | 58.77 | 59.24 | 57.34 | 58.94 | 2,494,066 | +0.21(+0.36%) |
Dec 10, 2010 | 57.93 | 59.54 | 57.90 | 58.72 | 2,612,264 | +1.23(+2.14%) |
Dec 09, 2010 | 56.16 | 57.61 | 56.16 | 57.49 | 1,639,613 | +1.31(+2.34%) |
Dec 08, 2010 | 54.98 | 56.62 | 54.87 | 56.18 | 2,534,359 | +1.29(+2.35%) |
Dec 07, 2010 | 55.26 | 55.84 | 54.66 | 54.89 | 1,092,146 | -0.12(-0.21%) |
Dec 06, 2010 | 55.65 | 55.84 | 54.88 | 55.01 | 818,912 | -0.84(-1.51%) |
Dec 03, 2010 | 55.45 | 56.00 | 54.72 | 55.85 | 1,229,298 | +0.15(+0.27%) |
Dec 02, 2010 | 54.32 | 55.77 | 54.21 | 55.70 | 1,529,307 | +1.48(+2.73%) |