Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 64.94 | 65.80 | 64.07 | 64.19 | 1,226,919 | -0.25(-0.39%) |
Mar 30, 2011 | 64.03 | 64.96 | 63.34 | 64.44 | 914,851 | +1.08(+1.70%) |
Mar 29, 2011 | 61.83 | 63.70 | 61.37 | 63.36 | 846,122 | +1.39(+2.24%) |
Mar 28, 2011 | 62.00 | 63.33 | 61.67 | 61.97 | 1,166,449 | -0.16(-0.25%) |
Mar 25, 2011 | 61.05 | 62.48 | 60.81 | 62.12 | 974,551 | +1.14(+1.87%) |
Mar 24, 2011 | 61.15 | 61.34 | 60.00 | 60.98 | 884,473 | +0.34(+0.56%) |
Mar 23, 2011 | 60.53 | 61.06 | 59.70 | 60.64 | 956,631 | +0.12(+0.20%) |
Mar 22, 2011 | 61.00 | 61.29 | 60.15 | 60.52 | 857,546 | -0.31(-0.51%) |
Mar 21, 2011 | 60.58 | 60.90 | 60.38 | 60.83 | 1,431,795 | +3.24(+5.63%) |
Mar 18, 2011 | 59.22 | 59.48 | 57.28 | 57.59 | 1,496,177 | -0.31(-0.54%) |
Mar 17, 2011 | 56.41 | 58.38 | 56.06 | 57.90 | 1,706,439 | +3.26(+5.97%) |
Mar 16, 2011 | 57.19 | 57.75 | 53.55 | 54.64 | 2,422,639 | -2.13(-3.76%) |
Mar 15, 2011 | 56.30 | 57.67 | 55.94 | 56.77 | 1,653,101 | -0.90(-1.56%) |
Mar 14, 2011 | 56.47 | 57.99 | 55.84 | 57.67 | 1,881,617 | +0.47(+0.81%) |
Mar 11, 2011 | 54.24 | 58.02 | 54.13 | 57.21 | 2,045,353 | +1.86(+3.37%) |
Mar 10, 2011 | 58.09 | 58.26 | 55.09 | 55.34 | 2,656,027 | -4.35(-7.29%) |
Mar 09, 2011 | 59.98 | 60.81 | 59.30 | 59.69 | 1,039,744 | -0.73(-1.20%) |
Mar 08, 2011 | 61.32 | 61.46 | 59.31 | 60.42 | 822,308 | -0.98(-1.60%) |
Mar 07, 2011 | 62.70 | 63.54 | 60.77 | 61.40 | 814,211 | -0.69(-1.12%) |
Mar 04, 2011 | 62.98 | 63.03 | 61.23 | 62.10 | 673,005 | -0.77(-1.22%) |
Mar 03, 2011 | 61.83 | 63.02 | 61.46 | 62.86 | 877,458 | +1.70(+2.78%) |
Mar 02, 2011 | 60.09 | 61.33 | 59.22 | 61.17 | 846,500 | +0.59(+0.97%) |
Mar 01, 2011 | 63.48 | 63.71 | 60.51 | 60.58 | 824,196 | -2.21(-3.51%) |
Feb 28, 2011 | 62.32 | 63.14 | 61.64 | 62.78 | 755,904 | +0.83(+1.34%) |
Feb 25, 2011 | 60.70 | 62.02 | 60.38 | 61.95 | 949,515 | +1.64(+2.71%) |
Feb 24, 2011 | 62.42 | 62.47 | 59.62 | 60.32 | 1,436,347 | -1.73(-2.79%) |
Feb 23, 2011 | 60.42 | 62.90 | 60.39 | 62.05 | 2,148,231 | +2.19(+3.65%) |
Feb 22, 2011 | 62.02 | 62.63 | 59.20 | 59.86 | 2,774,602 | -0.93(-1.53%) |
Feb 18, 2011 | 60.59 | 61.08 | 59.74 | 60.79 | 1,127,617 | +0.60(+1.00%) |
Feb 17, 2011 | 59.05 | 60.51 | 58.91 | 60.19 | 1,058,944 | +1.19(+2.02%) |
Feb 16, 2011 | 58.08 | 59.18 | 57.73 | 59.00 | 1,160,122 | +1.40(+2.43%) |
Feb 15, 2011 | 58.81 | 58.90 | 57.09 | 57.60 | 869,603 | -1.23(-2.10%) |
Feb 14, 2011 | 56.25 | 58.98 | 56.20 | 58.83 | 937,774 | +2.49(+4.41%) |
Feb 11, 2011 | 55.72 | 57.05 | 55.65 | 56.35 | 1,058,844 | +0.08(+0.15%) |
Feb 10, 2011 | 54.58 | 56.50 | 54.56 | 56.27 | 1,235,712 | +0.97(+1.76%) |
Feb 09, 2011 | 56.09 | 56.44 | 54.46 | 55.29 | 1,268,699 | -1.28(-2.27%) |
Feb 08, 2011 | 56.88 | 56.98 | 55.71 | 56.58 | 1,081,644 | -0.45(-0.78%) |
Feb 07, 2011 | 56.71 | 57.81 | 56.71 | 57.02 | 903,497 | +0.81(+1.44%) |
Feb 04, 2011 | 56.78 | 56.79 | 55.62 | 56.21 | 977,246 | -0.38(-0.68%) |
Feb 03, 2011 | 56.67 | 56.68 | 55.16 | 56.60 | 1,950,767 | +0.04(+0.07%) |
Feb 02, 2011 | 56.19 | 57.23 | 55.82 | 56.56 | 1,724,447 | +0.11(+0.20%) |
Feb 01, 2011 | 55.10 | 56.65 | 54.96 | 56.44 | 2,398,006 | +1.84(+3.38%) |
Jan 31, 2011 | 52.58 | 54.60 | 52.18 | 54.60 | 2,837,895 | +2.73(+5.27%) |
Jan 28, 2011 | 52.36 | 52.68 | 51.57 | 51.86 | 2,640,494 | -0.38(-0.73%) |
Jan 27, 2011 | 52.48 | 52.95 | 51.77 | 52.25 | 1,571,564 | -0.37(-0.71%) |
Jan 26, 2011 | 50.69 | 52.90 | 50.64 | 52.62 | 2,340,793 | +2.26(+4.48%) |
Jan 25, 2011 | 50.53 | 50.64 | 49.37 | 50.36 | 2,020,371 | -0.40(-0.80%) |
Jan 24, 2011 | 50.47 | 51.00 | 50.03 | 50.76 | 1,256,882 | +0.25(+0.49%) |
Jan 21, 2011 | 50.99 | 51.21 | 50.00 | 50.52 | 1,465,300 | +0.50(+0.99%) |
Jan 20, 2011 | 50.02 | 50.32 | 48.64 | 50.02 | 2,225,050 | -0.80(-1.57%) |
Jan 19, 2011 | 52.11 | 52.22 | 50.64 | 50.82 | 1,912,171 | -1.14(-2.19%) |
Jan 18, 2011 | 51.19 | 52.02 | 50.89 | 51.96 | 1,256,422 | +0.83(+1.62%) |
Jan 14, 2011 | 49.74 | 51.20 | 49.42 | 51.13 | 1,103,956 | +1.23(+2.47%) |
Jan 13, 2011 | 50.29 | 50.48 | 49.54 | 49.89 | 674,426 | -0.18(-0.35%) |
Jan 12, 2011 | 49.68 | 50.24 | 49.30 | 50.07 | 698,445 | +1.25(+2.57%) |
Jan 11, 2011 | 47.98 | 48.92 | 47.85 | 48.82 | 614,854 | +1.37(+2.88%) |
Jan 10, 2011 | 47.47 | 47.58 | 46.69 | 47.45 | 550,026 | -0.29(-0.61%) |
Jan 07, 2011 | 47.24 | 48.01 | 46.88 | 47.74 | 756,306 | +0.61(+1.30%) |
Jan 06, 2011 | 48.07 | 48.16 | 46.72 | 47.13 | 496,431 | -0.69(-1.45%) |
Jan 05, 2011 | 47.01 | 47.91 | 46.61 | 47.82 | 663,451 | +0.29(+0.61%) |
Jan 04, 2011 | 48.62 | 48.65 | 46.66 | 47.53 | 893,397 | -0.65(-1.35%) |