Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 66.45 | 67.02 | 66.16 | 66.82 | 21,747 | +0.37(+0.56%) |
Mar 30, 2011 | 66.45 | 66.45 | 66.45 | 66.45 | 26,197 | +1.04(+1.59%) |
Mar 29, 2011 | 65.15 | 65.41 | 64.38 | 65.41 | 28,295 | +1.25(+1.95%) |
Mar 28, 2011 | 64.70 | 64.88 | 64.16 | 64.16 | 14,673 | -0.21(-0.33%) |
Mar 25, 2011 | 64.28 | 65.45 | 64.00 | 64.37 | 21,602 | +0.12(+0.19%) |
Mar 24, 2011 | 64.20 | 64.28 | 63.70 | 64.25 | 14,554 | +0.16(+0.25%) |
Mar 23, 2011 | 64.22 | 64.42 | 63.30 | 64.09 | 39,924 | -0.17(-0.26%) |
Mar 22, 2011 | 64.77 | 64.77 | 64.02 | 64.26 | 13,870 | -0.32(-0.50%) |
Mar 21, 2011 | 64.18 | 64.87 | 64.02 | 64.58 | 27,867 | +1.13(+1.78%) |
Mar 18, 2011 | 63.44 | 63.77 | 63.06 | 63.45 | 55,546 | +0.43(+0.68%) |
Mar 17, 2011 | 63.89 | 63.91 | 62.86 | 63.02 | 34,126 | +0.03(+0.05%) |
Mar 16, 2011 | 63.78 | 63.82 | 62.38 | 62.99 | 36,556 | -0.83(-1.30%) |
Mar 15, 2011 | 63.50 | 64.25 | 63.23 | 63.82 | 24,547 | -0.05(-0.08%) |
Mar 14, 2011 | 64.02 | 64.41 | 63.87 | 63.87 | 24,086 | -0.23(-0.36%) |
Mar 11, 2011 | 64.50 | 64.99 | 63.98 | 64.10 | 22,529 | -0.44(-0.68%) |
Mar 10, 2011 | 65.60 | 65.60 | 64.54 | 64.54 | 27,414 | -1.46(-2.21%) |
Mar 09, 2011 | 66.08 | 66.35 | 65.51 | 66.00 | 14,277 | +0.05(+0.08%) |
Mar 08, 2011 | 64.49 | 66.50 | 64.33 | 65.95 | 17,741 | +1.53(+2.38%) |
Mar 07, 2011 | 65.20 | 65.24 | 63.90 | 64.42 | 30,624 | -0.29(-0.45%) |
Mar 04, 2011 | 65.41 | 65.86 | 64.46 | 64.71 | 36,475 | -0.78(-1.19%) |
Mar 03, 2011 | 65.00 | 65.62 | 64.58 | 65.49 | 29,781 | +1.01(+1.57%) |
Mar 02, 2011 | 64.77 | 65.00 | 63.86 | 64.48 | 26,248 | -0.37(-0.57%) |
Mar 01, 2011 | 65.84 | 65.84 | 64.79 | 64.85 | 50,251 | -0.98(-1.49%) |
Feb 28, 2011 | 65.51 | 66.35 | 64.76 | 65.83 | 39,487 | +0.16(+0.24%) |
Feb 25, 2011 | 64.98 | 65.69 | 64.83 | 65.67 | 48,056 | +0.76(+1.17%) |
Feb 24, 2011 | 65.37 | 65.42 | 64.15 | 64.91 | 56,998 | -0.45(-0.69%) |
Feb 23, 2011 | 66.18 | 66.43 | 65.36 | 65.36 | 86,737 | -1.55(-2.32%) |
Feb 22, 2011 | 67.76 | 67.76 | 66.90 | 66.91 | 41,892 | -0.94(-1.39%) |
Feb 18, 2011 | 68.20 | 68.75 | 67.77 | 67.85 | 34,324 | -0.01(-0.01%) |
Feb 17, 2011 | 68.40 | 68.40 | 67.62 | 67.86 | 19,096 | -0.40(-0.59%) |
Feb 16, 2011 | 67.90 | 68.96 | 67.41 | 68.26 | 23,740 | +0.82(+1.22%) |
Feb 15, 2011 | 67.51 | 68.43 | 67.16 | 67.44 | 29,596 | -0.26(-0.38%) |
Feb 14, 2011 | 68.42 | 68.69 | 67.48 | 67.70 | 20,812 | -0.30(-0.44%) |
Feb 11, 2011 | 66.73 | 68.09 | 66.51 | 68.00 | 33,535 | +1.17(+1.75%) |
Feb 10, 2011 | 66.38 | 66.99 | 66.32 | 66.83 | 43,978 | +0.28(+0.42%) |
Feb 09, 2011 | 67.58 | 67.58 | 66.29 | 66.55 | 14,545 | -0.47(-0.70%) |
Feb 08, 2011 | 67.55 | 67.55 | 66.46 | 67.02 | 29,883 | -0.52(-0.77%) |
Feb 07, 2011 | 66.13 | 67.98 | 66.13 | 67.54 | 29,854 | +1.41(+2.13%) |
Feb 04, 2011 | 66.47 | 66.65 | 66.00 | 66.13 | 24,376 | -0.20(-0.30%) |
Feb 03, 2011 | 65.90 | 66.84 | 65.43 | 66.33 | 17,331 | +0.43(+0.65%) |
Feb 02, 2011 | 66.08 | 66.72 | 65.71 | 65.90 | 17,403 | -0.32(-0.48%) |
Feb 01, 2011 | 65.31 | 66.72 | 65.00 | 66.22 | 76,934 | +1.10(+1.69%) |
Jan 31, 2011 | 65.38 | 66.08 | 65.07 | 65.12 | 36,607 | -0.03(-0.05%) |
Jan 28, 2011 | 66.96 | 67.50 | 65.15 | 65.15 | 56,922 | -1.80(-2.69%) |
Jan 27, 2011 | 67.46 | 67.46 | 66.89 | 66.95 | 33,201 | -0.53(-0.79%) |
Jan 26, 2011 | 68.27 | 68.62 | 67.05 | 67.48 | 36,583 | -0.64(-0.94%) |
Jan 25, 2011 | 68.92 | 69.29 | 66.27 | 68.12 | 94,134 | -2.97(-4.18%) |
Jan 24, 2011 | 70.53 | 71.48 | 70.53 | 71.09 | 16,521 | +0.56(+0.79%) |
Jan 21, 2011 | 70.81 | 71.65 | 70.51 | 70.53 | 26,020 | -0.13(-0.18%) |
Jan 20, 2011 | 70.69 | 71.80 | 70.66 | 70.66 | 15,739 | -0.19(-0.27%) |
Jan 19, 2011 | 72.35 | 72.79 | 70.70 | 70.85 | 29,299 | -1.50(-2.07%) |
Jan 18, 2011 | 73.36 | 73.36 | 72.14 | 72.35 | 40,379 | -0.95(-1.30%) |
Jan 14, 2011 | 73.55 | 73.56 | 72.37 | 73.30 | 49,224 | +0.45(+0.62%) |
Jan 13, 2011 | 73.00 | 73.05 | 72.50 | 72.85 | 12,395 | -0.15(-0.21%) |
Jan 12, 2011 | 73.28 | 73.77 | 72.73 | 73.00 | 15,306 | +0.40(+0.55%) |
Jan 11, 2011 | 73.25 | 73.41 | 71.72 | 72.60 | 31,937 | -0.09(-0.12%) |
Jan 10, 2011 | 72.37 | 72.83 | 71.62 | 72.69 | 15,944 | +0.14(+0.19%) |
Jan 07, 2011 | 73.99 | 73.99 | 71.90 | 72.55 | 31,029 | -1.09(-1.48%) |
Jan 06, 2011 | 73.58 | 73.83 | 72.83 | 73.64 | 24,047 | +0.94(+1.29%) |
Jan 05, 2011 | 72.14 | 73.58 | 70.57 | 72.70 | 33,858 | +0.57(+0.80%) |
Jan 04, 2011 | 73.87 | 73.87 | 71.34 | 72.13 | 25,516 | -1.38(-1.88%) |