Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 67.41 | 67.61 | 65.89 | 66.37 | 1,573,594 | -0.82(-1.23%) |
Feb 25, 2011 | 66.03 | 67.29 | 65.98 | 67.19 | 1,625,291 | +1.32(+2.00%) |
Feb 24, 2011 | 64.86 | 66.29 | 64.15 | 65.88 | 2,478,690 | +1.01(+1.55%) |
Feb 23, 2011 | 65.67 | 65.85 | 64.17 | 64.87 | 2,973,376 | -0.91(-1.38%) |
Feb 22, 2011 | 66.29 | 66.78 | 65.14 | 65.78 | 3,149,880 | -1.84(-2.72%) |
Feb 18, 2011 | 68.00 | 68.13 | 67.34 | 67.62 | 1,520,483 | -0.33(-0.48%) |
Feb 17, 2011 | 68.33 | 68.66 | 67.83 | 67.94 | 1,835,081 | -0.89(-1.29%) |
Feb 16, 2011 | 67.28 | 69.04 | 67.23 | 68.83 | 2,884,192 | +1.97(+2.94%) |
Feb 15, 2011 | 66.97 | 67.40 | 66.48 | 66.86 | 1,844,698 | -0.31(-0.46%) |
Feb 14, 2011 | 66.44 | 67.65 | 65.98 | 67.17 | 2,248,507 | +0.67(+1.00%) |
Feb 11, 2011 | 65.42 | 66.78 | 65.34 | 66.50 | 2,222,134 | +1.35(+2.08%) |
Feb 10, 2011 | 64.18 | 66.03 | 64.02 | 65.15 | 2,576,271 | +0.64(+0.99%) |
Feb 09, 2011 | 63.74 | 64.78 | 63.74 | 64.51 | 1,780,008 | +0.38(+0.59%) |
Feb 08, 2011 | 63.43 | 64.30 | 62.95 | 64.14 | 2,637,273 | +0.76(+1.20%) |
Feb 07, 2011 | 62.29 | 63.45 | 62.01 | 63.38 | 1,866,641 | +1.18(+1.90%) |
Feb 04, 2011 | 62.47 | 62.71 | 61.78 | 62.19 | 1,699,024 | -0.08(-0.12%) |
Feb 03, 2011 | 62.13 | 62.49 | 61.76 | 62.27 | 1,388,348 | -0.22(-0.35%) |
Feb 02, 2011 | 61.75 | 62.63 | 61.37 | 62.49 | 2,297,354 | +0.51(+0.83%) |
Feb 01, 2011 | 61.33 | 61.99 | 60.77 | 61.98 | 2,223,618 | +0.94(+1.54%) |
Jan 31, 2011 | 59.91 | 61.22 | 59.91 | 61.03 | 2,068,669 | +0.50(+0.83%) |
Jan 28, 2011 | 60.67 | 61.71 | 60.01 | 60.53 | 2,944,853 | -1.78(-2.85%) |
Jan 27, 2011 | 61.11 | 62.50 | 60.79 | 62.31 | 2,995,591 | +1.05(+1.71%) |
Jan 26, 2011 | 60.98 | 62.51 | 59.80 | 61.26 | 8,041,050 | +4.99(+8.86%) |
Jan 25, 2011 | 56.26 | 56.71 | 55.44 | 56.27 | 2,134,321 | -0.03(-0.05%) |
Jan 24, 2011 | 56.14 | 56.59 | 55.64 | 56.30 | 1,989,213 | +0.23(+0.42%) |
Jan 21, 2011 | 57.30 | 58.31 | 55.94 | 56.07 | 2,754,936 | -0.89(-1.56%) |
Jan 20, 2011 | 55.81 | 56.99 | 55.14 | 56.96 | 5,273,059 | +1.06(+1.90%) |
Jan 19, 2011 | 55.92 | 56.12 | 55.64 | 55.90 | 1,814,802 | -0.20(-0.36%) |
Jan 18, 2011 | 55.04 | 56.21 | 55.01 | 56.10 | 1,199,316 | +1.10(+2.00%) |
Jan 14, 2011 | 54.91 | 55.34 | 54.75 | 55.00 | 1,798,276 | +0.05(+0.08%) |
Jan 13, 2011 | 54.89 | 55.37 | 54.69 | 54.95 | 1,563,692 | +0.14(+0.26%) |
Jan 12, 2011 | 54.43 | 54.90 | 54.09 | 54.81 | 2,262,210 | +0.44(+0.80%) |
Jan 11, 2011 | 54.82 | 55.13 | 54.22 | 54.37 | 1,744,645 | -0.17(-0.32%) |
Jan 10, 2011 | 54.53 | 54.73 | 54.17 | 54.55 | 1,931,304 | -0.05(-0.08%) |
Jan 07, 2011 | 55.19 | 55.41 | 54.34 | 54.59 | 1,058,707 | -0.44(-0.81%) |
Jan 06, 2011 | 55.58 | 55.72 | 54.78 | 55.04 | 1,058,451 | -0.60(-1.07%) |
Jan 05, 2011 | 55.23 | 56.22 | 55.22 | 55.63 | 1,558,812 | +0.15(+0.27%) |
Jan 04, 2011 | 56.71 | 56.95 | 54.87 | 55.48 | 2,555,813 | -1.69(-2.95%) |
Jan 03, 2011 | 54.55 | 57.37 | 54.55 | 57.17 | 3,451,959 | +3.14(+5.82%) |
Dec 31, 2010 | 54.08 | 54.34 | 53.94 | 54.03 | 401,513 | -0.14(-0.26%) |
Dec 30, 2010 | 54.10 | 54.55 | 54.03 | 54.17 | 316,771 | +0.01(+0.01%) |
Dec 29, 2010 | 54.43 | 54.54 | 54.16 | 54.16 | 367,908 | -0.21(-0.39%) |
Dec 28, 2010 | 54.55 | 54.68 | 54.02 | 54.37 | 344,695 | -0.13(-0.24%) |
Dec 27, 2010 | 53.88 | 54.69 | 53.76 | 54.50 | 470,124 | +0.41(+0.77%) |
Dec 23, 2010 | 54.50 | 54.50 | 53.97 | 54.09 | 511,939 | -0.50(-0.91%) |
Dec 22, 2010 | 54.71 | 54.81 | 54.27 | 54.58 | 680,029 | +0.04(+0.07%) |
Dec 21, 2010 | 54.31 | 54.62 | 54.18 | 54.55 | 867,123 | +0.37(+0.68%) |
Dec 20, 2010 | 54.43 | 54.55 | 53.99 | 54.18 | 855,451 | -0.11(-0.21%) |
Dec 17, 2010 | 54.22 | 54.47 | 54.06 | 54.29 | 1,160,700 | +0.01(+0.01%) |
Dec 16, 2010 | 53.72 | 54.29 | 53.30 | 54.28 | 1,122,627 | +0.67(+1.25%) |
Dec 15, 2010 | 54.18 | 54.69 | 53.61 | 53.61 | 1,143,098 | -0.53(-0.99%) |
Dec 14, 2010 | 53.85 | 54.46 | 53.82 | 54.15 | 1,570,263 | +0.46(+0.86%) |
Dec 13, 2010 | 53.48 | 53.94 | 53.19 | 53.69 | 1,656,083 | +0.42(+0.79%) |
Dec 10, 2010 | 52.61 | 53.42 | 52.51 | 53.27 | 964,201 | +0.85(+1.62%) |
Dec 09, 2010 | 52.25 | 52.74 | 52.11 | 52.42 | 963,671 | +0.44(+0.86%) |
Dec 08, 2010 | 52.43 | 52.58 | 51.65 | 51.97 | 754,186 | -0.44(-0.85%) |
Dec 07, 2010 | 52.32 | 52.86 | 52.19 | 52.42 | 1,137,690 | +1.06(+2.07%) |
Dec 06, 2010 | 51.24 | 51.98 | 51.14 | 51.35 | 868,541 | -0.17(-0.34%) |
Dec 03, 2010 | 51.16 | 51.57 | 50.89 | 51.53 | 714,911 | -0.05(-0.09%) |
Dec 02, 2010 | 50.77 | 51.71 | 50.68 | 51.57 | 975,422 | +0.63(+1.24%) |