Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 62.62 | 63.00 | 62.51 | 62.72 | 723,771 | +0.15(+0.24%) |
Mar 30, 2011 | 62.44 | 62.94 | 62.24 | 62.57 | 794,258 | +0.43(+0.69%) |
Mar 29, 2011 | 61.14 | 62.22 | 61.00 | 62.14 | 640,939 | +0.86(+1.40%) |
Mar 28, 2011 | 61.61 | 61.89 | 61.20 | 61.28 | 605,092 | -0.26(-0.42%) |
Mar 25, 2011 | 61.38 | 62.04 | 61.21 | 61.54 | 448,210 | +0.36(+0.59%) |
Mar 24, 2011 | 60.73 | 61.33 | 60.37 | 61.18 | 985,710 | +0.67(+1.11%) |
Mar 23, 2011 | 60.53 | 60.79 | 60.01 | 60.51 | 753,767 | -0.02(-0.03%) |
Mar 22, 2011 | 60.67 | 60.83 | 60.38 | 60.53 | 550,029 | -0.07(-0.12%) |
Mar 21, 2011 | 60.86 | 61.24 | 60.16 | 60.60 | 816,425 | +0.58(+0.97%) |
Mar 18, 2011 | 59.46 | 60.02 | 59.09 | 60.02 | 2,262,185 | +0.94(+1.59%) |
Mar 17, 2011 | 59.01 | 59.53 | 58.56 | 59.08 | 816,154 | +0.75(+1.29%) |
Mar 16, 2011 | 58.40 | 59.05 | 57.94 | 58.33 | 1,447,502 | -0.22(-0.38%) |
Mar 15, 2011 | 58.50 | 59.00 | 58.26 | 58.55 | 1,449,680 | -1.34(-2.24%) |
Mar 14, 2011 | 59.93 | 60.30 | 59.43 | 59.89 | 672,294 | -0.65(-1.07%) |
Mar 11, 2011 | 59.65 | 60.65 | 59.29 | 60.54 | 801,581 | +1.02(+1.71%) |
Mar 10, 2011 | 60.41 | 60.41 | 59.37 | 59.52 | 1,592,534 | -1.65(-2.70%) |
Mar 09, 2011 | 60.82 | 61.36 | 60.21 | 61.17 | 1,007,681 | +0.07(+0.11%) |
Mar 08, 2011 | 60.33 | 61.48 | 60.12 | 61.10 | 1,233,131 | +0.93(+1.55%) |
Mar 07, 2011 | 61.87 | 61.96 | 60.06 | 60.17 | 1,229,325 | -1.30(-2.11%) |
Mar 04, 2011 | 62.14 | 62.16 | 61.13 | 61.47 | 1,289,910 | -0.63(-1.01%) |
Mar 03, 2011 | 62.14 | 62.57 | 61.97 | 62.10 | 1,304,310 | +0.35(+0.57%) |
Mar 02, 2011 | 61.84 | 62.00 | 61.53 | 61.75 | 863,889 | -0.28(-0.45%) |
Mar 01, 2011 | 63.06 | 63.40 | 61.80 | 62.03 | 971,627 | -1.24(-1.96%) |
Feb 28, 2011 | 62.95 | 63.31 | 62.76 | 63.27 | 913,686 | +0.27(+0.43%) |
Feb 25, 2011 | 62.16 | 63.21 | 62.16 | 63.00 | 937,816 | +0.99(+1.60%) |
Feb 24, 2011 | 61.77 | 62.30 | 61.21 | 62.01 | 880,209 | +0.30(+0.49%) |
Feb 23, 2011 | 62.61 | 62.62 | 61.51 | 61.71 | 929,550 | -0.97(-1.55%) |
Feb 22, 2011 | 63.01 | 63.74 | 62.08 | 62.68 | 890,085 | -0.84(-1.32%) |
Feb 18, 2011 | 63.52 | 63.88 | 63.05 | 63.52 | 784,511 | -0.04(-0.06%) |
Feb 17, 2011 | 62.29 | 63.57 | 62.27 | 63.56 | 560,369 | +0.97(+1.55%) |
Feb 16, 2011 | 62.45 | 62.94 | 62.13 | 62.59 | 708,181 | +0.19(+0.30%) |
Feb 15, 2011 | 62.12 | 62.50 | 61.86 | 62.40 | 718,571 | -0.10(-0.16%) |
Feb 14, 2011 | 62.30 | 62.56 | 61.91 | 62.50 | 599,976 | +0.16(+0.26%) |
Feb 11, 2011 | 61.68 | 62.37 | 61.64 | 62.34 | 897,664 | +0.40(+0.65%) |
Feb 10, 2011 | 60.80 | 62.00 | 60.80 | 61.94 | 1,148,943 | +1.00(+1.64%) |
Feb 09, 2011 | 61.17 | 61.42 | 60.79 | 60.94 | 703,886 | -0.29(-0.47%) |
Feb 08, 2011 | 60.43 | 61.32 | 60.28 | 61.23 | 1,111,441 | +0.76(+1.26%) |
Feb 07, 2011 | 60.25 | 60.80 | 59.85 | 60.47 | 1,718,248 | +0.20(+0.33%) |
Feb 04, 2011 | 60.22 | 61.35 | 59.96 | 60.27 | 1,796,516 | -2.04(-3.27%) |
Feb 03, 2011 | 62.31 | 62.69 | 61.35 | 62.31 | 1,364,129 | -0.20(-0.32%) |
Feb 02, 2011 | 62.94 | 63.20 | 62.38 | 62.51 | 732,070 | -0.52(-0.83%) |
Feb 01, 2011 | 62.16 | 63.67 | 62.16 | 63.03 | 1,263,457 | +1.26(+2.04%) |
Jan 31, 2011 | 61.43 | 61.96 | 61.06 | 61.77 | 706,715 | +0.44(+0.72%) |
Jan 28, 2011 | 62.97 | 63.26 | 61.02 | 61.33 | 746,399 | -1.54(-2.45%) |
Jan 27, 2011 | 62.89 | 62.97 | 62.39 | 62.87 | 1,037,487 | -0.02(-0.03%) |
Jan 26, 2011 | 62.91 | 63.20 | 62.56 | 62.89 | 568,363 | +0.00(+0.00%) |
Jan 25, 2011 | 62.66 | 62.89 | 61.87 | 62.89 | 741,017 | -0.02(-0.03%) |
Jan 24, 2011 | 61.94 | 63.27 | 61.92 | 62.91 | 733,104 | +0.93(+1.50%) |
Jan 21, 2011 | 62.20 | 62.20 | 61.44 | 61.98 | 883,349 | +0.08(+0.13%) |
Jan 20, 2011 | 61.75 | 62.31 | 61.47 | 61.90 | 629,437 | -0.10(-0.16%) |
Jan 19, 2011 | 62.21 | 62.38 | 61.67 | 62.00 | 701,687 | -0.50(-0.80%) |
Jan 18, 2011 | 61.94 | 62.73 | 61.92 | 62.50 | 1,020,542 | +0.58(+0.94%) |
Jan 14, 2011 | 60.70 | 62.00 | 60.52 | 61.92 | 878,584 | +1.16(+1.91%) |
Jan 13, 2011 | 60.84 | 61.12 | 60.68 | 60.76 | 661,143 | -0.06(-0.10%) |
Jan 12, 2011 | 60.72 | 60.83 | 60.23 | 60.82 | 815,952 | +0.64(+1.06%) |
Jan 11, 2011 | 59.27 | 60.20 | 59.24 | 60.18 | 872,488 | +1.01(+1.70%) |
Jan 10, 2011 | 59.08 | 59.65 | 58.77 | 59.17 | 912,514 | -0.27(-0.45%) |
Jan 07, 2011 | 59.62 | 60.00 | 59.10 | 59.44 | 1,383,940 | +0.43(+0.73%) |
Jan 06, 2011 | 58.85 | 59.19 | 58.76 | 59.01 | 683,127 | +0.08(+0.14%) |
Jan 05, 2011 | 58.12 | 58.97 | 58.12 | 58.93 | 941,404 | +0.49(+0.84%) |
Jan 04, 2011 | 59.29 | 59.47 | 57.75 | 58.44 | 1,330,640 | -1.06(-1.78%) |