Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 67.62 | 68.36 | 66.83 | 66.91 | 10,445,717 | -0.28(-0.42%) |
Mar 30, 2011 | 67.19 | 67.19 | 67.19 | 67.19 | 11,440,900 | -0.51(-0.75%) |
Mar 29, 2011 | 65.11 | 67.93 | 64.68 | 67.70 | 18,765,120 | +2.82(+4.35%) |
Mar 28, 2011 | 62.07 | 65.54 | 61.89 | 64.88 | 21,976,486 | +2.54(+4.07%) |
Mar 25, 2011 | 62.94 | 63.08 | 61.97 | 62.34 | 15,118,820 | -0.87(-1.37%) |
Mar 24, 2011 | 63.75 | 63.84 | 62.21 | 63.21 | 9,095,473 | -0.29(-0.45%) |
Mar 23, 2011 | 63.65 | 63.87 | 62.87 | 63.49 | 6,714,156 | -0.19(-0.30%) |
Mar 22, 2011 | 64.08 | 64.38 | 63.33 | 63.69 | 8,980,235 | -0.69(-1.07%) |
Mar 21, 2011 | 63.85 | 64.38 | 63.79 | 64.38 | 11,417,048 | +2.73(+4.42%) |
Mar 18, 2011 | 62.96 | 63.24 | 61.21 | 61.65 | 16,230,313 | -0.80(-1.29%) |
Mar 17, 2011 | 60.85 | 62.78 | 60.35 | 62.45 | 15,680,979 | +2.83(+4.75%) |
Mar 16, 2011 | 60.31 | 60.88 | 58.78 | 59.62 | 18,500,944 | -1.22(-2.00%) |
Mar 15, 2011 | 60.49 | 61.33 | 60.36 | 60.84 | 12,310,290 | -0.40(-0.66%) |
Mar 14, 2011 | 61.25 | 61.56 | 60.01 | 61.24 | 15,876,001 | -0.63(-1.02%) |
Mar 11, 2011 | 60.03 | 62.33 | 60.01 | 61.87 | 11,963,886 | +1.17(+1.93%) |
Mar 10, 2011 | 62.14 | 62.34 | 60.54 | 60.70 | 19,166,680 | -2.83(-4.45%) |
Mar 09, 2011 | 64.16 | 64.55 | 63.16 | 63.53 | 10,617,301 | -0.93(-1.45%) |
Mar 08, 2011 | 65.50 | 65.54 | 64.23 | 64.46 | 8,300,186 | -0.29(-0.44%) |
Mar 07, 2011 | 65.85 | 66.24 | 64.51 | 64.75 | 9,574,225 | -0.83(-1.26%) |
Mar 04, 2011 | 66.46 | 66.71 | 64.89 | 65.57 | 8,421,848 | -1.04(-1.56%) |
Mar 03, 2011 | 66.25 | 66.73 | 65.67 | 66.61 | 10,664,284 | +1.33(+2.04%) |
Mar 02, 2011 | 65.19 | 65.59 | 64.22 | 65.28 | 13,047,117 | -0.37(-0.56%) |
Mar 01, 2011 | 67.79 | 68.16 | 65.57 | 65.64 | 12,827,412 | -1.38(-2.06%) |
Feb 28, 2011 | 66.81 | 67.16 | 65.87 | 67.02 | 11,604,877 | +0.41(+0.61%) |
Feb 25, 2011 | 65.02 | 66.71 | 64.75 | 66.61 | 11,169,214 | +2.30(+3.57%) |
Feb 24, 2011 | 65.90 | 66.44 | 64.22 | 64.32 | 16,492,124 | -2.33(-3.50%) |
Feb 23, 2011 | 66.15 | 67.88 | 66.03 | 66.65 | 14,425,111 | -0.01(-0.01%) |
Feb 22, 2011 | 68.16 | 68.62 | 65.58 | 66.66 | 19,007,812 | -1.53(-2.24%) |
Feb 18, 2011 | 67.98 | 68.26 | 67.19 | 68.18 | 11,514,872 | +0.48(+0.71%) |
Feb 17, 2011 | 66.33 | 68.10 | 66.33 | 67.70 | 9,384,382 | +0.26(+0.38%) |
Feb 16, 2011 | 66.26 | 67.80 | 65.85 | 67.45 | 12,397,532 | +1.20(+1.81%) |
Feb 15, 2011 | 66.07 | 66.48 | 65.39 | 66.25 | 10,262,581 | +0.07(+0.11%) |
Feb 14, 2011 | 64.72 | 66.25 | 64.72 | 66.18 | 7,984,555 | +1.52(+2.35%) |
Feb 11, 2011 | 64.38 | 65.54 | 64.14 | 64.65 | 8,239,773 | -0.19(-0.29%) |
Feb 10, 2011 | 63.38 | 64.89 | 63.17 | 64.84 | 9,607,910 | +1.53(+2.42%) |
Feb 09, 2011 | 63.24 | 64.13 | 62.42 | 63.31 | 8,623,767 | -0.41(-0.64%) |
Feb 08, 2011 | 63.94 | 64.17 | 62.67 | 63.72 | 8,637,781 | -0.55(-0.86%) |
Feb 07, 2011 | 64.12 | 65.28 | 63.75 | 64.27 | 9,434,407 | +0.36(+0.56%) |
Feb 04, 2011 | 64.10 | 64.37 | 63.07 | 63.91 | 8,437,241 | -0.07(-0.11%) |
Feb 03, 2011 | 63.96 | 64.06 | 62.76 | 63.98 | 7,717,009 | +0.25(+0.39%) |
Feb 02, 2011 | 63.99 | 64.25 | 63.27 | 63.73 | 7,716,748 | -0.40(-0.62%) |
Feb 01, 2011 | 64.02 | 64.69 | 63.60 | 64.13 | 14,023,585 | +0.47(+0.73%) |
Jan 31, 2011 | 61.82 | 63.67 | 61.61 | 63.67 | 11,390,742 | +1.66(+2.68%) |
Jan 28, 2011 | 62.53 | 62.59 | 61.32 | 62.01 | 12,280,438 | +0.49(+0.80%) |
Jan 27, 2011 | 62.49 | 62.87 | 61.18 | 61.51 | 12,887,795 | -1.05(-1.68%) |
Jan 26, 2011 | 60.09 | 62.78 | 59.98 | 62.57 | 14,812,223 | +3.00(+5.04%) |
Jan 25, 2011 | 60.28 | 60.48 | 58.83 | 59.56 | 12,799,830 | -0.72(-1.19%) |
Jan 24, 2011 | 60.10 | 60.64 | 58.67 | 60.28 | 13,878,231 | +0.55(+0.92%) |
Jan 21, 2011 | 62.53 | 62.64 | 59.27 | 59.73 | 26,755,054 | -0.93(-1.54%) |
Jan 20, 2011 | 60.52 | 61.05 | 58.98 | 60.66 | 16,672,982 | -1.05(-1.71%) |
Jan 19, 2011 | 62.30 | 62.74 | 61.37 | 61.71 | 16,500,688 | -0.36(-0.58%) |
Jan 18, 2011 | 61.95 | 62.17 | 61.49 | 62.07 | 10,276,352 | -0.11(-0.17%) |
Jan 14, 2011 | 60.51 | 62.22 | 60.18 | 62.18 | 11,742,160 | +1.65(+2.73%) |
Jan 13, 2011 | 60.31 | 61.03 | 60.03 | 60.53 | 10,277,251 | +0.11(+0.18%) |
Jan 12, 2011 | 59.33 | 60.45 | 59.30 | 60.42 | 9,501,376 | +1.57(+2.66%) |
Jan 11, 2011 | 58.24 | 59.00 | 58.23 | 58.85 | 9,233,633 | +1.13(+1.96%) |
Jan 10, 2011 | 57.90 | 58.29 | 57.36 | 57.72 | 9,061,869 | -0.63(-1.08%) |
Jan 07, 2011 | 57.64 | 58.85 | 57.44 | 58.35 | 9,231,663 | +0.74(+1.28%) |
Jan 06, 2011 | 59.10 | 59.15 | 57.05 | 57.61 | 11,554,523 | -1.47(-2.49%) |
Jan 05, 2011 | 57.91 | 59.17 | 57.66 | 59.09 | 8,694,773 | +0.69(+1.18%) |
Jan 04, 2011 | 59.96 | 60.26 | 57.70 | 58.40 | 12,076,899 | -1.45(-2.41%) |