Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 68.14 | 69.53 | 67.74 | 69.03 | 1,963,227 | +1.03(+1.52%) |
Feb 25, 2011 | 67.23 | 68.16 | 67.20 | 68.00 | 1,328,862 | +0.99(+1.48%) |
Feb 24, 2011 | 66.86 | 67.62 | 66.50 | 67.01 | 1,721,007 | -0.02(-0.03%) |
Feb 23, 2011 | 68.06 | 68.33 | 66.92 | 67.03 | 2,387,419 | -1.15(-1.69%) |
Feb 22, 2011 | 67.93 | 69.22 | 67.93 | 68.18 | 1,532,668 | -0.49(-0.71%) |
Feb 18, 2011 | 67.98 | 68.70 | 67.76 | 68.67 | 1,068,873 | +0.77(+1.14%) |
Feb 17, 2011 | 67.92 | 68.44 | 67.85 | 67.89 | 804,920 | -0.30(-0.43%) |
Feb 16, 2011 | 67.95 | 68.52 | 67.59 | 68.19 | 1,048,946 | +0.41(+0.61%) |
Feb 15, 2011 | 68.04 | 68.15 | 66.65 | 67.77 | 1,711,880 | -0.49(-0.72%) |
Feb 14, 2011 | 68.55 | 68.85 | 68.07 | 68.27 | 774,424 | -0.22(-0.32%) |
Feb 11, 2011 | 68.13 | 68.69 | 68.06 | 68.49 | 1,244,686 | +0.20(+0.30%) |
Feb 10, 2011 | 67.75 | 68.51 | 67.69 | 68.28 | 1,014,399 | +0.26(+0.39%) |
Feb 09, 2011 | 67.60 | 68.12 | 67.51 | 68.02 | 786,728 | +0.24(+0.35%) |
Feb 08, 2011 | 67.87 | 68.32 | 67.65 | 67.78 | 872,268 | -0.04(-0.06%) |
Feb 07, 2011 | 67.40 | 68.20 | 67.09 | 67.82 | 758,266 | +0.72(+1.07%) |
Feb 04, 2011 | 67.67 | 67.67 | 66.86 | 67.10 | 1,457,368 | -0.42(-0.63%) |
Feb 03, 2011 | 66.88 | 67.66 | 66.71 | 67.53 | 1,062,268 | +0.41(+0.61%) |
Feb 02, 2011 | 66.57 | 67.20 | 66.57 | 67.12 | 1,245,108 | +0.15(+0.22%) |
Feb 01, 2011 | 67.36 | 67.58 | 66.50 | 66.97 | 1,291,903 | -0.06(-0.08%) |
Jan 31, 2011 | 65.67 | 67.05 | 65.58 | 67.02 | 1,250,938 | +1.54(+2.36%) |
Jan 28, 2011 | 66.81 | 66.96 | 65.41 | 65.48 | 1,353,318 | -1.26(-1.89%) |
Jan 27, 2011 | 66.07 | 66.92 | 65.81 | 66.74 | 1,253,341 | +0.93(+1.42%) |
Jan 26, 2011 | 65.81 | 66.22 | 65.31 | 65.81 | 1,050,356 | +0.16(+0.24%) |
Jan 25, 2011 | 64.37 | 65.65 | 64.30 | 65.65 | 987,116 | +1.00(+1.54%) |
Jan 24, 2011 | 64.70 | 64.94 | 64.12 | 64.65 | 1,342,357 | -0.25(-0.38%) |
Jan 21, 2011 | 64.30 | 64.90 | 63.76 | 64.90 | 1,229,988 | +0.96(+1.50%) |
Jan 20, 2011 | 63.51 | 64.36 | 63.51 | 63.94 | 1,060,647 | +0.21(+0.33%) |
Jan 19, 2011 | 63.94 | 64.08 | 63.48 | 63.73 | 1,294,563 | -0.75(-1.16%) |
Jan 18, 2011 | 63.73 | 64.48 | 63.55 | 64.48 | 978,028 | +0.69(+1.08%) |
Jan 14, 2011 | 62.79 | 63.79 | 62.65 | 63.79 | 910,267 | +0.84(+1.33%) |
Jan 13, 2011 | 62.38 | 63.29 | 62.27 | 62.95 | 736,452 | +0.65(+1.05%) |
Jan 12, 2011 | 62.39 | 62.50 | 61.87 | 62.30 | 969,314 | +0.34(+0.55%) |
Jan 11, 2011 | 62.50 | 62.60 | 61.59 | 61.96 | 756,697 | -0.23(-0.37%) |
Jan 10, 2011 | 62.30 | 62.48 | 61.48 | 62.19 | 898,518 | -0.38(-0.61%) |
Jan 07, 2011 | 62.92 | 63.03 | 62.21 | 62.57 | 922,147 | +0.05(+0.09%) |
Jan 06, 2011 | 62.65 | 62.98 | 62.17 | 62.52 | 953,370 | +0.01(+0.01%) |
Jan 05, 2011 | 62.03 | 62.74 | 62.03 | 62.51 | 1,387,674 | +0.40(+0.64%) |
Jan 04, 2011 | 63.67 | 63.92 | 61.94 | 62.11 | 1,633,354 | -1.56(-2.45%) |
Jan 03, 2011 | 62.85 | 63.76 | 62.83 | 63.67 | 1,501,210 | +1.30(+2.08%) |
Dec 31, 2010 | 62.39 | 62.90 | 62.26 | 62.37 | 574,833 | -0.02(-0.03%) |
Dec 30, 2010 | 62.61 | 62.82 | 62.39 | 62.39 | 591,843 | -0.18(-0.29%) |
Dec 29, 2010 | 62.74 | 62.95 | 62.40 | 62.58 | 639,233 | +0.02(+0.03%) |
Dec 28, 2010 | 62.37 | 62.63 | 61.91 | 62.56 | 634,681 | +0.19(+0.31%) |
Dec 27, 2010 | 61.64 | 62.39 | 61.46 | 62.37 | 593,207 | +0.71(+1.15%) |
Dec 23, 2010 | 61.89 | 62.31 | 61.60 | 61.66 | 663,202 | -0.39(-0.62%) |
Dec 22, 2010 | 61.76 | 62.38 | 61.67 | 62.05 | 920,552 | +0.26(+0.43%) |
Dec 21, 2010 | 61.99 | 62.01 | 61.39 | 61.78 | 958,095 | +0.14(+0.22%) |
Dec 20, 2010 | 60.56 | 62.09 | 60.53 | 61.65 | 1,338,815 | +1.25(+2.08%) |
Dec 17, 2010 | 60.01 | 60.74 | 59.79 | 60.39 | 2,599,737 | +0.49(+0.81%) |
Dec 16, 2010 | 60.58 | 60.75 | 59.68 | 59.91 | 1,409,086 | -0.50(-0.83%) |
Dec 15, 2010 | 60.86 | 61.52 | 60.36 | 60.41 | 1,411,956 | -0.61(-1.00%) |
Dec 14, 2010 | 61.09 | 61.92 | 60.76 | 61.02 | 1,321,975 | -0.07(-0.11%) |
Dec 13, 2010 | 60.88 | 61.60 | 60.67 | 61.09 | 1,770,833 | -0.17(-0.27%) |
Dec 10, 2010 | 60.58 | 61.38 | 60.46 | 61.25 | 1,408,626 | +0.87(+1.43%) |
Dec 09, 2010 | 60.56 | 60.73 | 60.24 | 60.39 | 2,064,273 | +0.24(+0.40%) |
Dec 08, 2010 | 60.84 | 60.98 | 59.80 | 60.15 | 1,959,705 | -0.71(-1.17%) |
Dec 07, 2010 | 61.01 | 61.13 | 60.53 | 60.86 | 1,935,124 | +0.50(+0.83%) |
Dec 06, 2010 | 60.28 | 60.54 | 59.73 | 60.36 | 1,958,879 | -0.15(-0.24%) |
Dec 03, 2010 | 60.33 | 60.57 | 59.66 | 60.51 | 1,286,635 | -0.07(-0.11%) |
Dec 02, 2010 | 59.89 | 60.63 | 59.22 | 60.58 | 2,239,911 | +0.66(+1.10%) |