Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 69.68 | 70.24 | 69.09 | 69.48 | 811,646 | +0.00(+0.00%) |
Mar 30, 2011 | 68.96 | 70.19 | 68.29 | 69.48 | 724,699 | +1.02(+1.49%) |
Mar 29, 2011 | 66.44 | 68.97 | 65.72 | 68.46 | 1,285,437 | +2.02(+3.04%) |
Mar 28, 2011 | 68.22 | 68.82 | 66.41 | 66.44 | 525,938 | -1.56(-2.30%) |
Mar 25, 2011 | 66.68 | 68.55 | 66.31 | 68.00 | 1,018,071 | +1.34(+2.01%) |
Mar 24, 2011 | 66.75 | 67.11 | 65.41 | 66.66 | 1,408,295 | +0.04(+0.06%) |
Mar 23, 2011 | 67.52 | 67.63 | 66.42 | 66.62 | 985,446 | -0.88(-1.30%) |
Mar 22, 2011 | 68.73 | 68.73 | 67.12 | 67.50 | 1,208,230 | -1.61(-2.33%) |
Mar 21, 2011 | 69.62 | 70.09 | 68.33 | 69.11 | 2,376,841 | +1.44(+2.13%) |
Mar 18, 2011 | 69.05 | 69.13 | 67.16 | 67.67 | 1,915,058 | -0.70(-1.03%) |
Mar 17, 2011 | 67.43 | 68.67 | 66.93 | 68.37 | 884,154 | +1.48(+2.21%) |
Mar 16, 2011 | 67.32 | 69.60 | 65.73 | 66.90 | 866,087 | -0.17(-0.25%) |
Mar 15, 2011 | 66.53 | 67.77 | 66.47 | 67.06 | 1,037,704 | +0.22(+0.32%) |
Mar 14, 2011 | 65.31 | 66.95 | 64.24 | 66.85 | 1,011,961 | +0.97(+1.48%) |
Mar 11, 2011 | 63.51 | 66.31 | 62.75 | 65.87 | 780,181 | +1.71(+2.67%) |
Mar 10, 2011 | 66.95 | 67.04 | 63.89 | 64.16 | 1,233,480 | -3.82(-5.62%) |
Mar 09, 2011 | 67.77 | 69.84 | 67.58 | 67.98 | 1,204,163 | +0.41(+0.61%) |
Mar 08, 2011 | 67.69 | 68.58 | 67.02 | 67.57 | 1,048,113 | -0.15(-0.22%) |
Mar 07, 2011 | 68.25 | 69.06 | 66.52 | 67.72 | 1,095,003 | -0.66(-0.97%) |
Mar 04, 2011 | 67.91 | 68.41 | 67.07 | 68.38 | 613,879 | +0.77(+1.14%) |
Mar 03, 2011 | 66.56 | 68.17 | 66.02 | 67.62 | 1,079,406 | +1.63(+2.47%) |
Mar 02, 2011 | 66.55 | 66.58 | 65.23 | 65.99 | 913,448 | -0.67(-1.01%) |
Mar 01, 2011 | 68.27 | 68.27 | 65.96 | 66.66 | 830,739 | -1.21(-1.78%) |
Feb 28, 2011 | 67.78 | 68.96 | 66.54 | 67.87 | 1,016,743 | +0.37(+0.56%) |
Feb 25, 2011 | 65.47 | 67.56 | 64.51 | 67.49 | 1,375,737 | +4.11(+6.49%) |
Feb 24, 2011 | 62.50 | 63.41 | 62.20 | 63.38 | 1,233,526 | +0.78(+1.24%) |
Feb 23, 2011 | 60.76 | 62.94 | 60.34 | 62.61 | 755,529 | +1.96(+3.23%) |
Feb 22, 2011 | 62.21 | 63.83 | 60.37 | 60.65 | 661,374 | -1.53(-2.46%) |
Feb 18, 2011 | 61.97 | 63.13 | 61.38 | 62.18 | 617,819 | +0.17(+0.27%) |
Feb 17, 2011 | 61.74 | 62.40 | 61.09 | 62.01 | 781,615 | -0.03(-0.05%) |
Feb 16, 2011 | 60.61 | 62.34 | 60.28 | 62.03 | 1,109,039 | +1.71(+2.84%) |
Feb 15, 2011 | 59.63 | 60.83 | 59.51 | 60.32 | 929,682 | +0.39(+0.66%) |
Feb 14, 2011 | 59.20 | 60.02 | 58.81 | 59.93 | 539,254 | +0.80(+1.35%) |
Feb 11, 2011 | 58.87 | 59.82 | 58.87 | 59.13 | 472,630 | +0.08(+0.14%) |
Feb 10, 2011 | 57.55 | 59.14 | 56.82 | 59.05 | 785,660 | +1.03(+1.78%) |
Feb 09, 2011 | 58.91 | 59.40 | 57.75 | 58.02 | 764,508 | -1.19(-2.01%) |
Feb 08, 2011 | 59.62 | 59.68 | 57.92 | 59.21 | 740,471 | -0.61(-1.02%) |
Feb 07, 2011 | 59.32 | 61.29 | 59.32 | 59.82 | 1,196,118 | +0.67(+1.14%) |
Feb 04, 2011 | 58.67 | 59.46 | 58.35 | 59.14 | 613,091 | +0.31(+0.53%) |
Feb 03, 2011 | 58.48 | 59.06 | 57.77 | 58.83 | 603,891 | +0.22(+0.38%) |
Feb 02, 2011 | 58.03 | 59.11 | 57.44 | 58.61 | 661,536 | +0.56(+0.97%) |
Feb 01, 2011 | 58.53 | 59.79 | 57.94 | 58.05 | 1,068,994 | -0.17(-0.29%) |
Jan 31, 2011 | 54.61 | 58.36 | 54.61 | 58.21 | 1,410,020 | +3.14(+5.70%) |
Jan 28, 2011 | 54.96 | 55.62 | 54.62 | 55.08 | 642,200 | -0.08(-0.15%) |
Jan 27, 2011 | 55.19 | 55.49 | 53.76 | 55.16 | 861,170 | -0.11(-0.20%) |
Jan 26, 2011 | 52.79 | 55.30 | 52.53 | 55.27 | 1,333,137 | +2.79(+5.32%) |
Jan 25, 2011 | 52.54 | 53.14 | 51.12 | 52.48 | 828,523 | -0.26(-0.50%) |
Jan 24, 2011 | 52.57 | 53.18 | 52.13 | 52.74 | 620,226 | +0.25(+0.48%) |
Jan 21, 2011 | 53.60 | 53.88 | 52.25 | 52.49 | 796,699 | -0.71(-1.34%) |
Jan 20, 2011 | 54.33 | 54.33 | 52.44 | 53.20 | 1,100,349 | -1.36(-2.49%) |
Jan 19, 2011 | 55.38 | 55.76 | 54.33 | 54.56 | 767,899 | -0.87(-1.57%) |
Jan 18, 2011 | 54.77 | 55.46 | 54.34 | 55.43 | 1,026,728 | +0.65(+1.18%) |
Jan 14, 2011 | 54.98 | 55.16 | 54.26 | 54.79 | 935,118 | -0.20(-0.36%) |
Jan 13, 2011 | 56.27 | 56.66 | 54.74 | 54.98 | 912,026 | -1.10(-1.95%) |
Jan 12, 2011 | 56.83 | 57.25 | 55.77 | 56.08 | 771,829 | -0.13(-0.23%) |
Jan 11, 2011 | 55.97 | 56.90 | 55.88 | 56.21 | 1,167,553 | +0.44(+0.79%) |
Jan 10, 2011 | 55.57 | 55.98 | 53.54 | 55.77 | 953,732 | -0.37(-0.65%) |
Jan 07, 2011 | 55.48 | 56.16 | 55.20 | 56.13 | 793,744 | +0.90(+1.63%) |
Jan 06, 2011 | 55.41 | 55.90 | 54.71 | 55.24 | 762,514 | -0.18(-0.32%) |
Jan 05, 2011 | 54.77 | 55.54 | 54.43 | 55.41 | 712,583 | +0.53(+0.97%) |
Jan 04, 2011 | 56.66 | 56.83 | 54.05 | 54.88 | 908,282 | -2.48(-4.33%) |