Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 70.91 | 71.37 | 69.19 | 70.16 | 1,982,100 | -0.77(-1.09%) |
Feb 25, 2011 | 68.71 | 71.66 | 68.65 | 70.93 | 2,467,207 | +2.69(+3.94%) |
Feb 24, 2011 | 67.42 | 68.90 | 66.95 | 68.24 | 1,812,079 | +0.80(+1.19%) |
Feb 23, 2011 | 69.25 | 69.63 | 66.75 | 67.44 | 2,558,412 | -1.96(-2.82%) |
Feb 22, 2011 | 71.63 | 72.03 | 69.14 | 69.40 | 2,679,830 | -3.23(-4.45%) |
Feb 18, 2011 | 72.44 | 73.05 | 71.47 | 72.63 | 2,165,627 | +0.23(+0.32%) |
Feb 17, 2011 | 72.01 | 72.85 | 71.88 | 72.40 | 1,706,008 | -0.02(-0.03%) |
Feb 16, 2011 | 72.26 | 72.83 | 71.56 | 72.42 | 2,229,228 | +0.52(+0.72%) |
Feb 15, 2011 | 72.24 | 73.20 | 71.61 | 71.90 | 2,583,348 | -0.87(-1.20%) |
Feb 14, 2011 | 69.78 | 73.62 | 69.78 | 72.77 | 4,656,987 | +2.96(+4.24%) |
Feb 11, 2011 | 68.01 | 70.64 | 68.00 | 69.81 | 3,100,287 | +1.18(+1.72%) |
Feb 10, 2011 | 64.80 | 68.91 | 64.70 | 68.63 | 3,416,772 | +3.46(+5.31%) |
Feb 09, 2011 | 65.38 | 65.75 | 64.83 | 65.17 | 1,451,591 | -0.50(-0.76%) |
Feb 08, 2011 | 66.18 | 66.36 | 65.45 | 65.67 | 1,430,511 | -0.66(-1.00%) |
Feb 07, 2011 | 66.49 | 66.94 | 65.70 | 66.33 | 1,795,524 | -0.07(-0.11%) |
Feb 04, 2011 | 65.16 | 66.57 | 64.62 | 66.40 | 2,046,663 | +1.22(+1.87%) |
Feb 03, 2011 | 65.37 | 65.49 | 63.90 | 65.18 | 1,746,767 | -0.60(-0.91%) |
Feb 02, 2011 | 64.77 | 66.14 | 64.74 | 65.78 | 2,071,823 | +0.72(+1.11%) |
Feb 01, 2011 | 63.51 | 65.49 | 63.22 | 65.06 | 2,907,956 | +1.88(+2.98%) |
Jan 31, 2011 | 63.43 | 63.71 | 62.76 | 63.18 | 2,290,271 | -0.58(-0.91%) |
Jan 28, 2011 | 65.08 | 65.77 | 62.84 | 63.76 | 2,949,693 | -1.07(-1.65%) |
Jan 27, 2011 | 66.60 | 67.45 | 64.22 | 64.83 | 6,773,382 | +1.32(+2.08%) |
Jan 26, 2011 | 61.79 | 64.53 | 61.24 | 63.51 | 5,270,671 | +1.56(+2.52%) |
Jan 25, 2011 | 63.92 | 63.95 | 61.45 | 61.95 | 5,593,000 | -2.75(-4.25%) |
Jan 24, 2011 | 65.15 | 65.69 | 64.33 | 64.70 | 2,974,594 | -0.53(-0.81%) |
Jan 21, 2011 | 65.83 | 66.60 | 65.06 | 65.23 | 2,844,175 | -0.13(-0.20%) |
Jan 20, 2011 | 66.24 | 66.30 | 63.09 | 65.36 | 5,897,573 | -2.44(-3.59%) |
Jan 19, 2011 | 67.75 | 68.08 | 67.28 | 67.80 | 2,847,225 | -0.09(-0.14%) |
Jan 18, 2011 | 68.00 | 68.46 | 67.28 | 67.89 | 1,670,653 | -0.16(-0.24%) |
Jan 14, 2011 | 67.71 | 68.21 | 67.46 | 68.05 | 2,570,035 | +0.38(+0.56%) |
Jan 13, 2011 | 68.00 | 68.22 | 67.24 | 67.67 | 2,056,542 | -0.42(-0.62%) |
Jan 12, 2011 | 68.56 | 68.91 | 67.67 | 68.09 | 1,886,841 | +0.11(+0.16%) |
Jan 11, 2011 | 69.89 | 70.04 | 67.80 | 67.98 | 2,194,549 | -1.76(-2.52%) |
Jan 10, 2011 | 68.44 | 70.02 | 68.33 | 69.74 | 2,520,151 | +1.32(+1.93%) |
Jan 07, 2011 | 69.12 | 69.12 | 67.39 | 68.42 | 1,539,637 | -0.48(-0.70%) |
Jan 06, 2011 | 67.87 | 69.90 | 67.50 | 68.90 | 2,187,027 | +0.94(+1.38%) |
Jan 05, 2011 | 66.69 | 68.48 | 66.64 | 67.96 | 2,059,911 | +0.89(+1.33%) |
Jan 04, 2011 | 67.78 | 67.85 | 65.07 | 67.07 | 4,107,822 | -0.89(-1.31%) |
Jan 03, 2011 | 69.13 | 70.94 | 67.79 | 67.96 | 3,289,578 | -0.45(-0.66%) |
Dec 31, 2010 | 68.24 | 68.58 | 67.33 | 68.41 | 1,124,263 | +0.03(+0.04%) |
Dec 30, 2010 | 68.66 | 68.80 | 67.90 | 68.38 | 549,211 | -0.32(-0.47%) |
Dec 29, 2010 | 68.66 | 68.95 | 68.13 | 68.70 | 788,782 | +0.20(+0.29%) |
Dec 28, 2010 | 69.12 | 69.53 | 68.00 | 68.50 | 634,318 | -0.58(-0.84%) |
Dec 27, 2010 | 68.61 | 69.53 | 67.36 | 69.08 | 770,453 | +0.41(+0.60%) |
Dec 23, 2010 | 68.14 | 68.84 | 67.43 | 68.67 | 1,090,441 | +0.22(+0.32%) |
Dec 22, 2010 | 69.54 | 69.71 | 67.96 | 68.45 | 1,203,444 | -1.30(-1.86%) |
Dec 21, 2010 | 69.00 | 69.78 | 68.36 | 69.75 | 982,845 | +0.87(+1.26%) |
Dec 20, 2010 | 69.43 | 69.59 | 68.10 | 68.88 | 1,167,283 | -0.33(-0.48%) |
Dec 17, 2010 | 69.24 | 70.00 | 68.75 | 69.21 | 3,460,366 | +0.04(+0.06%) |
Dec 16, 2010 | 67.53 | 69.39 | 66.96 | 69.17 | 1,828,955 | +1.49(+2.20%) |
Dec 15, 2010 | 68.45 | 69.83 | 67.53 | 67.68 | 2,371,820 | -0.86(-1.25%) |
Dec 14, 2010 | 68.90 | 69.33 | 67.49 | 68.54 | 3,692,716 | -0.54(-0.78%) |
Dec 13, 2010 | 71.04 | 71.20 | 68.99 | 69.08 | 1,937,755 | -1.80(-2.54%) |
Dec 10, 2010 | 70.33 | 71.25 | 69.35 | 70.88 | 1,504,326 | +0.68(+0.97%) |
Dec 09, 2010 | 70.38 | 70.73 | 69.40 | 70.20 | 1,204,664 | -0.09(-0.13%) |
Dec 08, 2010 | 71.24 | 71.49 | 69.46 | 70.29 | 2,280,559 | -0.59(-0.83%) |
Dec 07, 2010 | 70.13 | 71.57 | 69.79 | 70.88 | 2,993,400 | +1.32(+1.90%) |
Dec 06, 2010 | 69.91 | 70.58 | 68.76 | 69.56 | 1,758,628 | -0.70(-1.00%) |
Dec 03, 2010 | 69.43 | 71.42 | 68.95 | 70.26 | 2,416,525 | +0.64(+0.92%) |
Dec 02, 2010 | 68.91 | 70.05 | 68.86 | 69.62 | 3,082,555 | +0.72(+1.04%) |