Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 60.47 | 60.96 | 59.95 | 60.69 | 7,290,469 | +1.30(+2.19%) |
Feb 25, 2011 | 59.06 | 59.66 | 59.02 | 59.39 | 4,345,535 | +0.14(+0.24%) |
Feb 24, 2011 | 59.51 | 59.70 | 58.74 | 59.24 | 6,072,791 | -0.15(-0.25%) |
Feb 23, 2011 | 60.91 | 60.92 | 59.14 | 59.39 | 8,147,535 | -1.15(-1.89%) |
Feb 22, 2011 | 61.02 | 61.62 | 60.42 | 60.54 | 7,647,537 | -0.63(-1.03%) |
Feb 18, 2011 | 61.02 | 61.18 | 60.57 | 61.17 | 5,220,393 | +0.15(+0.25%) |
Feb 17, 2011 | 60.63 | 61.17 | 60.55 | 61.02 | 4,762,884 | +0.26(+0.43%) |
Feb 16, 2011 | 60.18 | 61.16 | 60.18 | 60.76 | 5,936,584 | +0.58(+0.96%) |
Feb 15, 2011 | 59.86 | 60.27 | 59.52 | 60.18 | 4,543,472 | +0.07(+0.11%) |
Feb 14, 2011 | 59.99 | 60.37 | 59.99 | 60.11 | 5,226,953 | +0.07(+0.11%) |
Feb 11, 2011 | 59.09 | 60.14 | 58.91 | 60.05 | 5,213,319 | +0.79(+1.34%) |
Feb 10, 2011 | 59.03 | 59.31 | 58.84 | 59.25 | 4,261,571 | -0.12(-0.21%) |
Feb 09, 2011 | 58.52 | 59.42 | 58.64 | 59.38 | 7,317,757 | +0.86(+1.46%) |
Feb 08, 2011 | 58.19 | 58.54 | 58.07 | 58.52 | 4,140,900 | +0.44(+0.77%) |
Feb 07, 2011 | 57.67 | 58.38 | 57.44 | 58.08 | 4,008,080 | +0.33(+0.57%) |
Feb 04, 2011 | 57.51 | 57.82 | 57.33 | 57.75 | 3,017,695 | +0.25(+0.43%) |
Feb 03, 2011 | 57.44 | 57.74 | 57.27 | 57.50 | 3,030,346 | +0.10(+0.18%) |
Feb 02, 2011 | 57.35 | 57.85 | 57.35 | 57.40 | 4,422,162 | -0.03(-0.05%) |
Feb 01, 2011 | 57.57 | 57.76 | 57.19 | 57.42 | 6,107,970 | -0.09(-0.15%) |
Jan 31, 2011 | 57.51 | 57.68 | 57.11 | 57.51 | 6,293,422 | +0.31(+0.55%) |
Jan 28, 2011 | 58.50 | 58.67 | 57.07 | 57.19 | 7,533,248 | -1.14(-1.96%) |
Jan 27, 2011 | 58.35 | 59.06 | 58.23 | 58.34 | 5,018,165 | -0.25(-0.42%) |
Jan 26, 2011 | 57.94 | 58.69 | 57.84 | 58.59 | 6,264,927 | +0.70(+1.21%) |
Jan 25, 2011 | 58.48 | 58.54 | 57.04 | 57.89 | 11,436,959 | -1.19(-2.02%) |
Jan 24, 2011 | 58.35 | 59.20 | 58.25 | 59.08 | 9,661,527 | +0.67(+1.15%) |
Jan 21, 2011 | 57.99 | 58.47 | 57.80 | 58.40 | 5,979,836 | +0.82(+1.42%) |
Jan 20, 2011 | 57.47 | 57.81 | 57.07 | 57.59 | 3,314,501 | +0.05(+0.09%) |
Jan 19, 2011 | 57.72 | 58.04 | 57.34 | 57.53 | 3,519,679 | -0.12(-0.20%) |
Jan 18, 2011 | 57.46 | 57.89 | 57.37 | 57.65 | 3,552,506 | +0.03(+0.05%) |
Jan 14, 2011 | 57.39 | 57.63 | 57.20 | 57.63 | 3,201,710 | +0.04(+0.07%) |
Jan 13, 2011 | 57.87 | 58.13 | 57.40 | 57.59 | 3,595,657 | -0.41(-0.70%) |
Jan 12, 2011 | 57.57 | 58.06 | 57.51 | 57.99 | 4,178,078 | +0.60(+1.05%) |
Jan 11, 2011 | 57.12 | 57.78 | 57.12 | 57.39 | 4,626,038 | +0.39(+0.68%) |
Jan 10, 2011 | 56.07 | 57.12 | 56.07 | 57.00 | 5,312,977 | +0.60(+1.07%) |
Jan 07, 2011 | 56.61 | 57.11 | 56.22 | 56.40 | 5,129,944 | +0.02(+0.04%) |
Jan 06, 2011 | 56.81 | 57.03 | 56.01 | 56.38 | 5,279,019 | -0.31(-0.54%) |
Jan 05, 2011 | 56.44 | 57.49 | 56.33 | 56.69 | 6,239,992 | +0.00(+0.00%) |
Jan 04, 2011 | 56.91 | 57.09 | 56.44 | 56.69 | 4,042,313 | -0.08(-0.14%) |
Jan 03, 2011 | 56.74 | 57.12 | 56.74 | 56.77 | 4,025,079 | +0.32(+0.57%) |
Dec 31, 2010 | 56.60 | 56.89 | 56.26 | 56.45 | 2,738,773 | -0.16(-0.28%) |
Dec 30, 2010 | 56.76 | 56.93 | 56.49 | 56.61 | 2,297,656 | -0.14(-0.25%) |
Dec 29, 2010 | 56.80 | 57.04 | 56.61 | 56.75 | 2,548,262 | +0.01(+0.02%) |
Dec 28, 2010 | 56.91 | 57.18 | 56.54 | 56.74 | 2,705,902 | -0.18(-0.31%) |
Dec 27, 2010 | 56.50 | 57.07 | 56.25 | 56.91 | 2,423,877 | +0.35(+0.62%) |
Dec 23, 2010 | 56.77 | 56.81 | 56.40 | 56.56 | 2,890,004 | -0.16(-0.29%) |
Dec 22, 2010 | 56.52 | 56.84 | 56.14 | 56.72 | 3,664,290 | +0.12(+0.22%) |
Dec 21, 2010 | 57.25 | 57.30 | 56.40 | 56.60 | 4,994,036 | -0.53(-0.93%) |
Dec 20, 2010 | 56.64 | 57.44 | 56.32 | 57.13 | 6,098,997 | +0.63(+1.12%) |
Dec 17, 2010 | 56.51 | 56.68 | 56.19 | 56.49 | 5,591,202 | -0.02(-0.03%) |
Dec 16, 2010 | 56.18 | 56.63 | 55.70 | 56.51 | 4,082,881 | +0.39(+0.69%) |
Dec 15, 2010 | 56.15 | 56.91 | 55.89 | 56.13 | 7,274,932 | -0.02(-0.03%) |
Dec 14, 2010 | 55.75 | 56.19 | 55.61 | 56.15 | 4,393,003 | +0.35(+0.63%) |
Dec 13, 2010 | 55.30 | 56.07 | 55.23 | 55.79 | 6,520,788 | +0.64(+1.16%) |
Dec 10, 2010 | 55.17 | 55.22 | 54.78 | 55.15 | 6,808,247 | +0.14(+0.25%) |
Dec 09, 2010 | 55.58 | 55.63 | 54.76 | 55.02 | 5,500,663 | -0.37(-0.67%) |
Dec 08, 2010 | 54.44 | 55.48 | 54.44 | 55.39 | 7,866,562 | +0.32(+0.58%) |
Dec 07, 2010 | 56.70 | 56.95 | 54.82 | 55.07 | 15,841,346 | -1.86(-3.27%) |
Dec 06, 2010 | 56.91 | 57.18 | 56.66 | 56.93 | 4,839,231 | +0.07(+0.12%) |
Dec 03, 2010 | 56.29 | 57.06 | 56.13 | 56.87 | 4,451,129 | +0.28(+0.50%) |
Dec 02, 2010 | 56.41 | 56.99 | 56.35 | 56.59 | 6,512,156 | +0.30(+0.53%) |