Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 68.02 | 69.36 | 66.81 | 67.56 | 977,508 | +0.49(+0.72%) |
Feb 25, 2011 | 64.94 | 67.34 | 63.74 | 67.08 | 1,207,080 | +1.99(+3.06%) |
Feb 24, 2011 | 66.97 | 67.73 | 65.02 | 65.08 | 1,367,101 | -0.30(-0.46%) |
Feb 23, 2011 | 63.76 | 66.31 | 63.66 | 65.38 | 1,746,433 | +2.06(+3.25%) |
Feb 22, 2011 | 63.27 | 64.91 | 62.75 | 63.32 | 1,661,026 | +1.29(+2.08%) |
Feb 18, 2011 | 61.53 | 62.23 | 60.74 | 62.03 | 983,413 | +0.69(+1.12%) |
Feb 17, 2011 | 60.26 | 61.50 | 60.07 | 61.34 | 706,242 | +0.89(+1.48%) |
Feb 16, 2011 | 59.86 | 60.76 | 59.69 | 60.45 | 885,776 | +0.92(+1.55%) |
Feb 15, 2011 | 60.84 | 60.89 | 59.40 | 59.53 | 1,019,578 | -1.40(-2.30%) |
Feb 14, 2011 | 59.96 | 61.28 | 59.89 | 60.92 | 764,469 | +0.82(+1.36%) |
Feb 11, 2011 | 60.39 | 60.74 | 59.26 | 60.11 | 836,273 | -0.26(-0.43%) |
Feb 10, 2011 | 60.11 | 60.52 | 59.19 | 60.37 | 1,047,649 | +0.26(+0.44%) |
Feb 09, 2011 | 61.28 | 61.85 | 59.92 | 60.11 | 740,930 | -1.25(-2.04%) |
Feb 08, 2011 | 60.90 | 61.76 | 59.32 | 61.36 | 885,301 | +0.59(+0.98%) |
Feb 07, 2011 | 61.66 | 62.11 | 60.72 | 60.77 | 567,044 | -0.42(-0.68%) |
Feb 04, 2011 | 63.29 | 63.63 | 61.04 | 61.19 | 896,000 | -2.02(-3.20%) |
Feb 03, 2011 | 63.07 | 63.92 | 62.40 | 63.21 | 486,239 | +0.16(+0.25%) |
Feb 02, 2011 | 62.69 | 63.65 | 62.21 | 63.05 | 518,086 | +0.39(+0.62%) |
Feb 01, 2011 | 62.63 | 63.59 | 62.31 | 62.66 | 813,121 | +0.27(+0.44%) |
Jan 31, 2011 | 59.86 | 62.66 | 59.74 | 62.39 | 1,020,062 | +2.94(+4.95%) |
Jan 28, 2011 | 58.07 | 59.95 | 57.45 | 59.45 | 974,270 | +1.40(+2.41%) |
Jan 27, 2011 | 57.92 | 58.28 | 57.47 | 58.05 | 453,138 | +0.03(+0.05%) |
Jan 26, 2011 | 56.64 | 58.33 | 56.39 | 58.02 | 741,235 | +1.78(+3.16%) |
Jan 25, 2011 | 57.06 | 57.49 | 55.42 | 56.24 | 829,224 | -1.38(-2.39%) |
Jan 24, 2011 | 57.82 | 58.23 | 57.12 | 57.62 | 659,183 | -0.42(-0.72%) |
Jan 21, 2011 | 59.23 | 59.66 | 57.51 | 58.04 | 785,151 | -0.75(-1.27%) |
Jan 20, 2011 | 59.86 | 60.10 | 57.63 | 58.79 | 1,059,604 | -1.59(-2.64%) |
Jan 19, 2011 | 60.99 | 61.22 | 59.71 | 60.38 | 504,950 | -0.33(-0.54%) |
Jan 18, 2011 | 60.96 | 61.65 | 60.47 | 60.71 | 542,548 | -0.18(-0.30%) |
Jan 14, 2011 | 59.97 | 60.96 | 59.74 | 60.90 | 395,350 | +1.28(+2.15%) |
Jan 13, 2011 | 60.87 | 61.10 | 59.55 | 59.61 | 574,066 | -1.06(-1.75%) |
Jan 12, 2011 | 61.76 | 62.03 | 59.90 | 60.67 | 924,239 | -0.18(-0.30%) |
Jan 11, 2011 | 58.31 | 61.42 | 58.31 | 60.86 | 1,383,721 | +2.71(+4.66%) |
Jan 10, 2011 | 56.44 | 58.29 | 56.24 | 58.15 | 662,382 | +1.64(+2.91%) |
Jan 07, 2011 | 56.18 | 56.67 | 55.29 | 56.50 | 452,497 | +0.72(+1.29%) |
Jan 06, 2011 | 57.75 | 58.45 | 55.73 | 55.78 | 796,467 | -1.20(-2.11%) |
Jan 05, 2011 | 55.76 | 57.09 | 54.95 | 56.99 | 491,183 | +1.21(+2.18%) |
Jan 04, 2011 | 56.96 | 57.61 | 55.26 | 55.77 | 845,368 | -1.40(-2.45%) |
Jan 03, 2011 | 57.81 | 58.37 | 57.03 | 57.17 | 480,925 | -0.01(-0.02%) |
Dec 31, 2010 | 56.76 | 57.41 | 56.39 | 57.18 | 255,601 | +0.24(+0.43%) |
Dec 30, 2010 | 57.00 | 57.68 | 56.85 | 56.94 | 261,548 | -0.05(-0.09%) |
Dec 29, 2010 | 55.92 | 57.77 | 55.92 | 56.99 | 405,924 | +1.13(+2.02%) |
Dec 28, 2010 | 56.22 | 56.72 | 55.85 | 55.86 | 354,135 | -0.02(-0.03%) |
Dec 27, 2010 | 57.32 | 57.32 | 55.64 | 55.88 | 521,484 | -1.55(-2.71%) |
Dec 23, 2010 | 57.36 | 57.87 | 56.68 | 57.44 | 327,892 | +0.03(+0.05%) |
Dec 22, 2010 | 57.16 | 57.80 | 56.69 | 57.41 | 510,298 | +0.21(+0.37%) |
Dec 21, 2010 | 56.38 | 57.49 | 55.82 | 57.19 | 409,416 | +1.19(+2.12%) |
Dec 20, 2010 | 56.11 | 56.20 | 55.28 | 56.01 | 438,815 | +0.47(+0.84%) |
Dec 17, 2010 | 56.48 | 56.50 | 55.54 | 55.54 | 1,911,073 | -0.80(-1.41%) |
Dec 16, 2010 | 56.01 | 56.45 | 55.06 | 56.34 | 603,379 | +0.36(+0.64%) |
Dec 15, 2010 | 56.16 | 56.62 | 55.46 | 55.98 | 474,104 | -0.41(-0.72%) |
Dec 14, 2010 | 57.23 | 57.41 | 56.09 | 56.39 | 375,371 | -0.74(-1.29%) |
Dec 13, 2010 | 57.14 | 58.28 | 56.89 | 57.13 | 636,746 | +0.49(+0.86%) |
Dec 10, 2010 | 55.94 | 56.80 | 55.61 | 56.64 | 581,637 | +0.61(+1.09%) |
Dec 09, 2010 | 56.36 | 57.32 | 55.17 | 56.03 | 615,308 | +0.02(+0.03%) |
Dec 08, 2010 | 56.87 | 57.39 | 55.62 | 56.01 | 935,285 | -0.86(-1.52%) |
Dec 07, 2010 | 56.64 | 57.51 | 56.49 | 56.87 | 731,767 | +0.60(+1.07%) |
Dec 06, 2010 | 54.90 | 56.62 | 54.48 | 56.27 | 862,590 | +1.26(+2.30%) |
Dec 03, 2010 | 53.83 | 55.18 | 53.75 | 55.01 | 398,052 | +0.87(+1.62%) |
Dec 02, 2010 | 53.44 | 54.28 | 53.37 | 54.13 | 427,745 | +0.70(+1.31%) |