Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 63.99 | 64.51 | 63.99 | 64.13 | 738,406 | +0.12(+0.18%) |
Mar 30, 2011 | 63.88 | 64.10 | 63.17 | 64.01 | 3,012,619 | +0.66(+1.04%) |
Mar 29, 2011 | 62.72 | 63.35 | 62.31 | 63.35 | 1,309,553 | +0.73(+1.16%) |
Mar 28, 2011 | 63.10 | 63.45 | 62.61 | 62.62 | 2,821,091 | -0.43(-0.68%) |
Mar 25, 2011 | 62.91 | 63.56 | 62.76 | 63.05 | 1,549,955 | +0.35(+0.55%) |
Mar 24, 2011 | 62.85 | 62.88 | 62.01 | 62.71 | 1,077,132 | +0.31(+0.50%) |
Mar 23, 2011 | 61.46 | 62.59 | 61.16 | 62.39 | 803,090 | +0.92(+1.50%) |
Mar 22, 2011 | 61.64 | 61.69 | 61.08 | 61.47 | 955,707 | -0.16(-0.27%) |
Mar 21, 2011 | 61.46 | 61.67 | 61.22 | 61.64 | 779,188 | +1.09(+1.80%) |
Mar 18, 2011 | 61.27 | 61.36 | 60.39 | 60.55 | 813,401 | +0.20(+0.34%) |
Mar 17, 2011 | 60.13 | 60.81 | 59.94 | 60.34 | 694,729 | +1.12(+1.89%) |
Mar 16, 2011 | 60.18 | 60.57 | 58.50 | 59.22 | 1,535,485 | -0.85(-1.42%) |
Mar 15, 2011 | 59.44 | 60.46 | 59.41 | 60.08 | 792,279 | -0.16(-0.26%) |
Mar 14, 2011 | 59.98 | 60.60 | 59.48 | 60.23 | 772,753 | +0.36(+0.60%) |
Mar 11, 2011 | 58.48 | 60.10 | 58.48 | 59.87 | 981,703 | +0.86(+1.46%) |
Mar 10, 2011 | 59.69 | 59.80 | 58.72 | 59.01 | 2,436,222 | -1.54(-2.55%) |
Mar 09, 2011 | 61.35 | 61.35 | 60.29 | 60.56 | 1,048,598 | -0.99(-1.60%) |
Mar 08, 2011 | 61.15 | 61.73 | 60.22 | 61.54 | 1,243,469 | +0.48(+0.78%) |
Mar 07, 2011 | 62.52 | 62.65 | 60.66 | 61.06 | 1,283,782 | -1.10(-1.78%) |
Mar 04, 2011 | 62.61 | 62.72 | 61.66 | 62.17 | 958,420 | -0.43(-0.69%) |
Mar 03, 2011 | 62.00 | 62.61 | 61.93 | 62.60 | 969,403 | +1.38(+2.25%) |
Mar 02, 2011 | 60.70 | 61.55 | 60.60 | 61.22 | 1,144,456 | +0.42(+0.70%) |
Mar 01, 2011 | 62.30 | 62.54 | 60.78 | 60.80 | 1,934,738 | -1.27(-2.04%) |
Feb 28, 2011 | 61.95 | 62.22 | 61.45 | 62.07 | 422,265 | +0.56(+0.92%) |
Feb 25, 2011 | 61.07 | 61.52 | 60.96 | 61.50 | 655,901 | +0.98(+1.62%) |
Feb 24, 2011 | 60.67 | 61.35 | 59.68 | 60.52 | 1,741,108 | -0.27(-0.45%) |
Feb 23, 2011 | 60.95 | 61.38 | 59.56 | 60.80 | 1,727,346 | -0.20(-0.32%) |
Feb 22, 2011 | 62.50 | 62.87 | 60.92 | 60.99 | 960,737 | -2.19(-3.47%) |
Feb 18, 2011 | 63.98 | 63.98 | 62.91 | 63.19 | 575,502 | -0.74(-1.16%) |
Feb 17, 2011 | 63.53 | 64.00 | 63.13 | 63.93 | 373,423 | +0.48(+0.75%) |
Feb 16, 2011 | 63.15 | 63.51 | 62.91 | 63.45 | 568,789 | +0.67(+1.06%) |
Feb 15, 2011 | 63.10 | 63.36 | 62.63 | 62.79 | 426,094 | -0.41(-0.66%) |
Feb 14, 2011 | 62.40 | 63.26 | 62.40 | 63.20 | 463,456 | +0.92(+1.47%) |
Feb 11, 2011 | 61.74 | 62.47 | 61.59 | 62.28 | 420,913 | +0.35(+0.56%) |
Feb 10, 2011 | 61.15 | 62.21 | 61.10 | 61.94 | 529,412 | +0.34(+0.55%) |
Feb 09, 2011 | 62.10 | 62.28 | 61.28 | 61.60 | 666,324 | -0.84(-1.34%) |
Feb 08, 2011 | 62.36 | 62.50 | 61.85 | 62.43 | 842,665 | +0.33(+0.53%) |
Feb 07, 2011 | 62.10 | 62.72 | 62.00 | 62.10 | 697,152 | +0.20(+0.32%) |
Feb 04, 2011 | 62.27 | 62.27 | 61.42 | 61.91 | 350,835 | -0.13(-0.20%) |
Feb 03, 2011 | 61.83 | 62.15 | 61.10 | 62.03 | 635,664 | +0.08(+0.13%) |
Feb 02, 2011 | 61.96 | 62.44 | 61.64 | 61.96 | 806,101 | -0.13(-0.21%) |
Feb 01, 2011 | 60.93 | 62.20 | 60.93 | 62.09 | 823,078 | +1.69(+2.80%) |
Jan 31, 2011 | 59.53 | 60.52 | 59.53 | 60.40 | 792,012 | +0.99(+1.66%) |
Jan 28, 2011 | 60.03 | 60.38 | 59.23 | 59.41 | 714,458 | -0.72(-1.20%) |
Jan 27, 2011 | 60.86 | 60.86 | 59.70 | 60.13 | 668,316 | -0.56(-0.92%) |
Jan 26, 2011 | 59.51 | 60.81 | 59.51 | 60.69 | 625,468 | +1.46(+2.46%) |
Jan 25, 2011 | 59.01 | 59.28 | 58.53 | 59.23 | 948,782 | -0.03(-0.05%) |
Jan 24, 2011 | 58.54 | 59.59 | 58.54 | 59.26 | 423,716 | +0.68(+1.16%) |
Jan 21, 2011 | 59.39 | 59.58 | 58.55 | 58.58 | 379,878 | -0.35(-0.60%) |
Jan 20, 2011 | 59.23 | 59.26 | 58.31 | 58.94 | 1,022,337 | -0.89(-1.49%) |
Jan 19, 2011 | 61.50 | 61.50 | 59.73 | 59.83 | 953,667 | -1.59(-2.59%) |
Jan 18, 2011 | 61.06 | 61.43 | 61.05 | 61.42 | 427,041 | +0.48(+0.78%) |
Jan 14, 2011 | 61.02 | 61.03 | 60.56 | 60.94 | 401,529 | -0.17(-0.28%) |
Jan 13, 2011 | 61.74 | 61.74 | 60.98 | 61.11 | 1,138,745 | -0.45(-0.74%) |
Jan 12, 2011 | 61.74 | 61.74 | 61.22 | 61.56 | 807,247 | +0.41(+0.68%) |
Jan 11, 2011 | 60.83 | 61.24 | 60.74 | 61.15 | 810,944 | +0.74(+1.22%) |
Jan 10, 2011 | 60.08 | 60.54 | 59.45 | 60.41 | 418,864 | +0.09(+0.14%) |
Jan 07, 2011 | 60.59 | 60.78 | 59.68 | 60.33 | 878,843 | -0.15(-0.25%) |
Jan 06, 2011 | 61.09 | 61.09 | 60.25 | 60.48 | 609,593 | -0.48(-0.78%) |
Jan 05, 2011 | 60.46 | 61.05 | 60.17 | 60.95 | 677,559 | +0.18(+0.30%) |
Jan 04, 2011 | 61.43 | 61.53 | 59.87 | 60.77 | 953,199 | -0.43(-0.70%) |