Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 69.48 | 70.17 | 69.38 | 69.39 | 127,111 | -0.10(-0.14%) |
Mar 30, 2011 | 69.43 | 69.95 | 68.73 | 69.49 | 206,266 | +0.71(+1.03%) |
Mar 29, 2011 | 67.83 | 68.86 | 67.09 | 68.78 | 102,572 | +1.10(+1.62%) |
Mar 28, 2011 | 68.62 | 69.04 | 67.68 | 67.68 | 445,533 | -0.79(-1.16%) |
Mar 25, 2011 | 67.62 | 68.72 | 67.31 | 68.47 | 241,010 | +1.02(+1.52%) |
Mar 24, 2011 | 67.73 | 67.73 | 66.48 | 67.45 | 271,748 | +0.28(+0.42%) |
Mar 23, 2011 | 67.36 | 67.38 | 66.64 | 67.17 | 403,843 | -0.13(-0.20%) |
Mar 22, 2011 | 67.09 | 67.45 | 66.98 | 67.30 | 225,178 | +0.09(+0.13%) |
Mar 21, 2011 | 66.99 | 67.22 | 66.80 | 67.21 | 348,708 | +1.96(+3.00%) |
Mar 18, 2011 | 66.27 | 66.27 | 64.92 | 65.26 | 438,868 | -0.05(-0.07%) |
Mar 17, 2011 | 64.39 | 65.50 | 64.21 | 65.30 | 343,904 | +1.86(+2.93%) |
Mar 16, 2011 | 64.20 | 65.30 | 62.63 | 63.44 | 475,259 | -0.65(-1.01%) |
Mar 15, 2011 | 63.90 | 64.59 | 63.69 | 64.09 | 320,197 | -0.61(-0.95%) |
Mar 14, 2011 | 63.38 | 64.90 | 63.38 | 64.70 | 200,655 | +0.68(+1.07%) |
Mar 11, 2011 | 62.01 | 64.37 | 61.83 | 64.02 | 338,238 | +1.39(+2.21%) |
Mar 10, 2011 | 64.12 | 64.12 | 62.21 | 62.63 | 463,712 | -2.39(-3.67%) |
Mar 09, 2011 | 64.74 | 65.69 | 64.74 | 65.02 | 183,649 | -0.00(-0.01%) |
Mar 08, 2011 | 66.22 | 66.22 | 64.97 | 65.03 | 188,024 | -1.10(-1.67%) |
Mar 07, 2011 | 67.01 | 67.40 | 65.51 | 66.13 | 307,889 | -0.48(-0.73%) |
Mar 04, 2011 | 66.88 | 66.91 | 66.00 | 66.61 | 269,110 | -0.19(-0.28%) |
Mar 03, 2011 | 66.05 | 66.85 | 65.73 | 66.80 | 195,375 | +1.19(+1.81%) |
Mar 02, 2011 | 65.14 | 65.70 | 64.68 | 65.61 | 572,488 | +0.17(+0.25%) |
Mar 01, 2011 | 67.43 | 67.59 | 65.31 | 65.44 | 623,160 | -1.84(-2.73%) |
Feb 28, 2011 | 67.25 | 67.66 | 66.60 | 67.28 | 467,211 | +0.22(+0.33%) |
Feb 25, 2011 | 65.38 | 67.11 | 65.38 | 67.06 | 236,072 | +1.91(+2.93%) |
Feb 24, 2011 | 66.47 | 66.58 | 64.82 | 65.15 | 366,541 | -0.78(-1.18%) |
Feb 23, 2011 | 64.50 | 66.23 | 64.50 | 65.93 | 492,197 | +1.59(+2.46%) |
Feb 22, 2011 | 65.91 | 66.27 | 64.10 | 64.35 | 329,502 | -1.23(-1.88%) |
Feb 18, 2011 | 65.78 | 65.94 | 65.14 | 65.58 | 136,831 | +0.02(+0.03%) |
Feb 17, 2011 | 64.89 | 65.74 | 64.77 | 65.56 | 269,205 | +0.68(+1.05%) |
Feb 16, 2011 | 64.61 | 65.01 | 64.43 | 64.88 | 154,880 | +0.61(+0.96%) |
Feb 15, 2011 | 64.75 | 64.95 | 64.03 | 64.27 | 228,888 | -0.50(-0.78%) |
Feb 14, 2011 | 63.71 | 64.81 | 63.71 | 64.77 | 106,615 | +1.22(+1.92%) |
Feb 11, 2011 | 63.38 | 63.77 | 63.03 | 63.55 | 193,546 | +0.19(+0.29%) |
Feb 10, 2011 | 62.60 | 63.46 | 62.33 | 63.36 | 147,087 | +0.57(+0.91%) |
Feb 09, 2011 | 63.53 | 63.62 | 62.37 | 62.79 | 333,120 | -0.82(-1.29%) |
Feb 08, 2011 | 63.65 | 63.66 | 62.89 | 63.61 | 164,632 | +0.06(+0.09%) |
Feb 07, 2011 | 63.53 | 64.14 | 63.41 | 63.55 | 213,162 | +0.23(+0.37%) |
Feb 04, 2011 | 63.77 | 63.82 | 62.87 | 63.32 | 111,230 | -0.15(-0.23%) |
Feb 03, 2011 | 63.91 | 63.91 | 62.71 | 63.47 | 187,809 | -0.35(-0.55%) |
Feb 02, 2011 | 63.69 | 64.38 | 63.26 | 63.82 | 295,996 | +0.22(+0.34%) |
Feb 01, 2011 | 63.31 | 63.89 | 63.02 | 63.60 | 504,204 | +0.73(+1.17%) |
Jan 31, 2011 | 60.86 | 62.89 | 60.86 | 62.87 | 1,981,357 | +2.36(+3.90%) |
Jan 28, 2011 | 60.87 | 61.05 | 60.28 | 60.51 | 403,031 | -0.27(-0.44%) |
Jan 27, 2011 | 61.57 | 61.57 | 60.52 | 60.78 | 354,861 | -0.63(-1.03%) |
Jan 26, 2011 | 60.42 | 61.53 | 60.10 | 61.41 | 436,889 | +1.16(+1.93%) |
Jan 25, 2011 | 60.85 | 60.85 | 59.56 | 60.25 | 261,325 | -0.72(-1.19%) |
Jan 24, 2011 | 60.70 | 61.05 | 60.41 | 60.97 | 281,853 | +0.25(+0.41%) |
Jan 21, 2011 | 61.16 | 61.16 | 60.37 | 60.72 | 94,051 | +0.27(+0.45%) |
Jan 20, 2011 | 60.74 | 60.74 | 59.78 | 60.45 | 189,322 | -0.74(-1.22%) |
Jan 19, 2011 | 62.44 | 62.44 | 61.11 | 61.19 | 346,916 | -1.07(-1.72%) |
Jan 18, 2011 | 61.65 | 62.27 | 61.29 | 62.26 | 240,803 | +0.63(+1.03%) |
Jan 14, 2011 | 61.09 | 61.63 | 60.56 | 61.63 | 183,586 | +0.56(+0.91%) |
Jan 13, 2011 | 61.51 | 61.51 | 60.79 | 61.07 | 393,210 | -0.24(-0.39%) |
Jan 12, 2011 | 61.18 | 61.41 | 60.85 | 61.31 | 134,766 | +0.73(+1.20%) |
Jan 11, 2011 | 60.22 | 60.62 | 60.08 | 60.59 | 173,805 | +0.79(+1.32%) |
Jan 10, 2011 | 59.45 | 59.88 | 59.00 | 59.80 | 164,571 | +0.24(+0.41%) |
Jan 07, 2011 | 59.63 | 59.69 | 58.97 | 59.56 | 299,762 | +0.23(+0.39%) |
Jan 06, 2011 | 60.15 | 60.15 | 59.12 | 59.33 | 379,191 | -0.43(-0.72%) |
Jan 05, 2011 | 59.11 | 59.81 | 58.78 | 59.75 | 167,238 | +0.42(+0.70%) |
Jan 04, 2011 | 60.34 | 60.41 | 58.56 | 59.33 | 187,496 | -0.58(-0.97%) |