Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 68.17 | 68.33 | 67.30 | 67.86 | 60,463,176 | +0.07(+0.11%) |
Feb 25, 2011 | 66.56 | 67.81 | 66.51 | 67.78 | 71,007,144 | +1.54(+2.32%) |
Feb 24, 2011 | 65.83 | 66.58 | 65.46 | 66.25 | 103,217,168 | +0.42(+0.64%) |
Feb 23, 2011 | 67.11 | 67.17 | 65.40 | 65.83 | 110,613,120 | -1.15(-1.72%) |
Feb 22, 2011 | 68.75 | 68.48 | 66.88 | 66.98 | 82,875,200 | -1.77(-2.57%) |
Feb 18, 2011 | 68.83 | 69.09 | 68.49 | 68.75 | 47,907,196 | +0.07(+0.11%) |
Feb 17, 2011 | 68.13 | 68.88 | 68.01 | 68.67 | 42,302,164 | +0.48(+0.70%) |
Feb 16, 2011 | 67.81 | 68.31 | 67.78 | 68.20 | 46,416,460 | +0.55(+0.81%) |
Feb 15, 2011 | 67.86 | 68.04 | 67.49 | 67.65 | 52,022,448 | -0.39(-0.57%) |
Feb 14, 2011 | 67.72 | 68.14 | 67.68 | 68.04 | 44,532,512 | +0.35(+0.51%) |
Feb 11, 2011 | 66.72 | 67.72 | 66.64 | 67.69 | 46,784,380 | +0.73(+1.08%) |
Feb 10, 2011 | 66.26 | 67.05 | 66.18 | 66.97 | 58,196,516 | +0.26(+0.40%) |
Feb 09, 2011 | 66.82 | 67.06 | 66.33 | 66.70 | 52,483,520 | -0.30(-0.44%) |
Feb 08, 2011 | 66.53 | 67.03 | 66.27 | 67.00 | 45,524,448 | +0.47(+0.71%) |
Feb 07, 2011 | 65.97 | 67.02 | 65.91 | 66.53 | 49,508,684 | +0.65(+0.99%) |
Feb 04, 2011 | 65.65 | 65.96 | 65.36 | 65.88 | 47,935,068 | +0.12(+0.18%) |
Feb 03, 2011 | 65.48 | 65.86 | 64.75 | 65.76 | 49,897,884 | +0.23(+0.35%) |
Feb 02, 2011 | 65.65 | 66.09 | 65.51 | 65.53 | 48,420,196 | -0.25(-0.38%) |
Feb 01, 2011 | 64.81 | 65.99 | 64.64 | 65.78 | 70,060,728 | +1.48(+2.31%) |
Jan 31, 2011 | 64.23 | 64.75 | 63.72 | 64.29 | 64,578,800 | +0.45(+0.70%) |
Jan 28, 2011 | 65.42 | 65.53 | 63.78 | 63.85 | 110,353,824 | -1.60(-2.44%) |
Jan 27, 2011 | 65.26 | 65.71 | 64.94 | 65.45 | 58,384,600 | +0.19(+0.29%) |
Jan 26, 2011 | 64.33 | 65.47 | 64.13 | 65.26 | 79,889,640 | +1.02(+1.59%) |
Jan 25, 2011 | 63.77 | 64.25 | 63.47 | 64.24 | 57,000,924 | +0.10(+0.15%) |
Jan 24, 2011 | 63.68 | 64.39 | 63.58 | 64.14 | 58,368,168 | +0.47(+0.74%) |
Jan 21, 2011 | 64.51 | 64.53 | 63.61 | 63.67 | 68,716,376 | -0.43(-0.67%) |
Jan 20, 2011 | 64.45 | 64.78 | 63.79 | 64.10 | 96,542,144 | -0.68(-1.04%) |
Jan 19, 2011 | 66.45 | 66.56 | 64.63 | 64.77 | 85,707,928 | -1.71(-2.57%) |
Jan 18, 2011 | 66.22 | 66.50 | 65.88 | 66.48 | 45,835,884 | +0.05(+0.07%) |
Jan 14, 2011 | 65.87 | 66.55 | 65.73 | 66.43 | 46,118,524 | +0.49(+0.75%) |
Jan 13, 2011 | 65.98 | 66.23 | 65.63 | 65.94 | 35,993,312 | -0.02(-0.04%) |
Jan 12, 2011 | 65.94 | 66.09 | 65.58 | 65.96 | 46,607,884 | +0.56(+0.86%) |
Jan 11, 2011 | 65.46 | 65.72 | 65.05 | 65.40 | 51,078,584 | +0.26(+0.41%) |
Jan 10, 2011 | 64.53 | 65.40 | 64.02 | 65.14 | 66,707,300 | +0.37(+0.57%) |
Jan 07, 2011 | 65.36 | 65.52 | 63.87 | 64.76 | 72,134,104 | -0.37(-0.57%) |
Jan 06, 2011 | 65.44 | 65.60 | 64.87 | 65.14 | 47,759,272 | -0.31(-0.47%) |
Jan 05, 2011 | 64.67 | 65.46 | 64.43 | 65.44 | 57,159,040 | +0.76(+1.17%) |
Jan 04, 2011 | 65.85 | 65.90 | 63.98 | 64.68 | 93,972,152 | -0.97(-1.48%) |
Jan 03, 2011 | 65.11 | 66.00 | 64.94 | 65.65 | 59,246,796 | +1.12(+1.74%) |
Dec 31, 2010 | 64.89 | 65.06 | 64.48 | 64.53 | 40,401,516 | -0.43(-0.66%) |
Dec 30, 2010 | 65.03 | 65.34 | 64.96 | 64.96 | 46,068,112 | -0.12(-0.19%) |
Dec 29, 2010 | 65.04 | 65.18 | 64.95 | 65.09 | 21,991,534 | +0.14(+0.22%) |
Dec 28, 2010 | 65.25 | 65.29 | 64.76 | 64.95 | 31,313,736 | -0.18(-0.28%) |
Dec 27, 2010 | 64.72 | 65.24 | 64.59 | 65.13 | 19,119,912 | +0.20(+0.30%) |
Dec 23, 2010 | 65.13 | 65.26 | 64.84 | 64.93 | 30,602,580 | -0.08(-0.13%) |
Dec 22, 2010 | 65.18 | 65.31 | 64.93 | 65.01 | 36,144,304 | +0.28(+0.42%) |
Dec 21, 2010 | 64.29 | 64.80 | 64.24 | 64.74 | 36,907,212 | +0.71(+1.11%) |
Dec 20, 2010 | 64.01 | 64.42 | 63.70 | 64.02 | 52,231,904 | +0.25(+0.40%) |
Dec 17, 2010 | 63.64 | 63.89 | 63.17 | 63.77 | 49,381,900 | +0.20(+0.31%) |
Dec 16, 2010 | 63.08 | 63.73 | 62.82 | 63.57 | 70,866,984 | +0.58(+0.92%) |
Dec 15, 2010 | 63.14 | 63.80 | 62.87 | 62.99 | 63,595,776 | -0.20(-0.31%) |
Dec 14, 2010 | 63.52 | 63.53 | 63.08 | 63.19 | 73,393,536 | -0.03(-0.05%) |
Dec 13, 2010 | 63.80 | 63.91 | 63.20 | 63.22 | 52,643,804 | -0.32(-0.51%) |
Dec 10, 2010 | 62.98 | 63.71 | 62.75 | 63.55 | 52,990,476 | +0.78(+1.24%) |
Dec 09, 2010 | 63.00 | 63.00 | 62.51 | 62.77 | 60,417,728 | +0.21(+0.34%) |
Dec 08, 2010 | 62.73 | 62.95 | 62.42 | 62.55 | 49,398,444 | -0.04(-0.07%) |
Dec 07, 2010 | 62.99 | 63.13 | 62.45 | 62.59 | 81,688,072 | +0.77(+1.25%) |
Dec 06, 2010 | 61.83 | 62.41 | 61.71 | 61.82 | 44,189,240 | -0.03(-0.05%) |
Dec 03, 2010 | 61.16 | 62.04 | 61.11 | 61.85 | 44,717,488 | +0.44(+0.72%) |
Dec 02, 2010 | 60.87 | 61.54 | 60.78 | 61.41 | 52,033,244 | +0.61(+1.01%) |