Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 70.00 | 71.38 | 68.76 | 69.53 | 949,832 | +0.50(+0.72%) |
Feb 25, 2011 | 66.83 | 69.30 | 65.60 | 69.03 | 1,172,904 | +2.05(+3.06%) |
Feb 24, 2011 | 68.92 | 69.70 | 66.91 | 66.98 | 1,328,395 | -0.31(-0.46%) |
Feb 23, 2011 | 65.62 | 68.24 | 65.52 | 67.29 | 1,696,987 | +2.12(+3.25%) |
Feb 22, 2011 | 65.11 | 66.80 | 64.58 | 65.17 | 1,613,998 | +1.33(+2.08%) |
Feb 18, 2011 | 63.32 | 64.04 | 62.51 | 63.84 | 955,570 | +0.71(+1.12%) |
Feb 17, 2011 | 62.02 | 63.29 | 61.82 | 63.13 | 686,247 | +0.92(+1.48%) |
Feb 16, 2011 | 61.60 | 62.53 | 61.43 | 62.21 | 860,697 | +0.95(+1.55%) |
Feb 15, 2011 | 62.61 | 62.66 | 61.13 | 61.26 | 990,711 | -1.44(-2.30%) |
Feb 14, 2011 | 61.71 | 63.07 | 61.64 | 62.70 | 742,825 | +0.84(+1.36%) |
Feb 11, 2011 | 62.15 | 62.51 | 60.99 | 61.86 | 812,596 | -0.27(-0.43%) |
Feb 10, 2011 | 61.86 | 62.28 | 60.91 | 62.13 | 1,017,987 | +0.27(+0.44%) |
Feb 09, 2011 | 63.07 | 63.65 | 61.67 | 61.86 | 719,952 | -1.29(-2.04%) |
Feb 08, 2011 | 62.67 | 63.56 | 61.05 | 63.15 | 860,236 | +0.61(+0.98%) |
Feb 07, 2011 | 63.46 | 63.92 | 62.49 | 62.54 | 550,990 | -0.43(-0.68%) |
Feb 04, 2011 | 65.13 | 65.48 | 62.82 | 62.97 | 870,632 | -2.08(-3.20%) |
Feb 03, 2011 | 64.91 | 65.78 | 64.22 | 65.05 | 472,473 | +0.16(+0.25%) |
Feb 02, 2011 | 64.52 | 65.50 | 64.02 | 64.89 | 503,418 | +0.40(+0.62%) |
Feb 01, 2011 | 64.46 | 65.44 | 64.13 | 64.49 | 790,100 | +0.28(+0.44%) |
Jan 31, 2011 | 61.60 | 64.49 | 61.48 | 64.21 | 991,181 | +3.03(+4.95%) |
Jan 28, 2011 | 59.76 | 61.70 | 59.12 | 61.18 | 946,686 | +1.44(+2.41%) |
Jan 27, 2011 | 59.61 | 59.98 | 59.14 | 59.74 | 440,309 | +0.03(+0.05%) |
Jan 26, 2011 | 58.29 | 60.03 | 58.03 | 59.71 | 720,249 | +1.83(+3.16%) |
Jan 25, 2011 | 58.72 | 59.17 | 57.03 | 57.88 | 805,747 | -1.42(-2.39%) |
Jan 24, 2011 | 59.50 | 59.93 | 58.78 | 59.30 | 640,520 | -0.43(-0.72%) |
Jan 21, 2011 | 60.96 | 61.40 | 59.19 | 59.73 | 762,921 | -0.77(-1.27%) |
Jan 20, 2011 | 61.60 | 61.85 | 59.31 | 60.50 | 1,029,604 | -1.64(-2.64%) |
Jan 19, 2011 | 62.77 | 63.00 | 61.45 | 62.14 | 490,654 | -0.34(-0.54%) |
Jan 18, 2011 | 62.74 | 63.45 | 62.23 | 62.48 | 527,187 | -0.19(-0.30%) |
Jan 14, 2011 | 61.72 | 62.74 | 61.48 | 62.67 | 384,157 | +1.32(+2.15%) |
Jan 13, 2011 | 62.64 | 62.88 | 61.29 | 61.35 | 557,813 | -1.09(-1.75%) |
Jan 12, 2011 | 63.56 | 63.84 | 61.65 | 62.44 | 898,071 | -0.19(-0.30%) |
Jan 11, 2011 | 60.01 | 63.21 | 60.01 | 62.63 | 1,344,544 | +2.79(+4.66%) |
Jan 10, 2011 | 58.08 | 59.99 | 57.88 | 59.84 | 643,628 | +1.69(+2.91%) |
Jan 07, 2011 | 57.82 | 58.32 | 56.90 | 58.15 | 439,686 | +0.74(+1.29%) |
Jan 06, 2011 | 59.43 | 60.15 | 57.35 | 57.41 | 773,917 | -1.24(-2.11%) |
Jan 05, 2011 | 57.38 | 58.75 | 56.55 | 58.65 | 477,277 | +1.25(+2.18%) |
Jan 04, 2011 | 58.62 | 59.29 | 56.87 | 57.40 | 821,434 | -1.44(-2.45%) |
Jan 03, 2011 | 59.49 | 60.07 | 58.69 | 58.84 | 467,309 | -0.01(-0.02%) |
Dec 31, 2010 | 58.41 | 59.08 | 58.03 | 58.85 | 248,365 | +0.25(+0.43%) |
Dec 30, 2010 | 58.66 | 59.36 | 58.51 | 58.60 | 254,143 | -0.05(-0.09%) |
Dec 29, 2010 | 57.55 | 59.45 | 57.55 | 58.65 | 394,432 | +1.16(+2.02%) |
Dec 28, 2010 | 57.86 | 58.37 | 57.48 | 57.49 | 344,109 | -0.02(-0.03%) |
Dec 27, 2010 | 58.99 | 58.99 | 57.26 | 57.51 | 506,720 | -1.60(-2.71%) |
Dec 23, 2010 | 59.03 | 59.56 | 58.33 | 59.11 | 318,609 | +0.03(+0.05%) |
Dec 22, 2010 | 58.83 | 59.48 | 58.34 | 59.08 | 495,850 | +0.22(+0.37%) |
Dec 21, 2010 | 58.02 | 59.17 | 57.44 | 58.86 | 397,825 | +1.22(+2.12%) |
Dec 20, 2010 | 57.75 | 57.84 | 56.90 | 57.64 | 426,391 | +0.48(+0.84%) |
Dec 17, 2010 | 58.13 | 58.15 | 57.16 | 57.16 | 1,856,965 | -0.82(-1.41%) |
Dec 16, 2010 | 57.64 | 58.09 | 56.67 | 57.98 | 586,296 | +0.37(+0.64%) |
Dec 15, 2010 | 57.80 | 58.27 | 57.08 | 57.61 | 460,681 | -0.42(-0.72%) |
Dec 14, 2010 | 58.90 | 59.08 | 57.72 | 58.03 | 364,744 | -0.76(-1.29%) |
Dec 13, 2010 | 58.81 | 59.98 | 58.55 | 58.79 | 618,718 | +0.50(+0.86%) |
Dec 10, 2010 | 57.57 | 58.45 | 57.23 | 58.29 | 565,170 | +0.63(+1.09%) |
Dec 09, 2010 | 58.00 | 58.99 | 56.78 | 57.66 | 597,887 | +0.02(+0.03%) |
Dec 08, 2010 | 58.53 | 59.06 | 57.24 | 57.64 | 908,805 | -0.89(-1.52%) |
Dec 07, 2010 | 58.29 | 59.19 | 58.14 | 58.53 | 711,049 | +0.62(+1.07%) |
Dec 06, 2010 | 56.50 | 58.27 | 56.07 | 57.91 | 838,168 | +1.30(+2.30%) |
Dec 03, 2010 | 55.40 | 56.79 | 55.32 | 56.61 | 386,782 | +0.90(+1.62%) |
Dec 02, 2010 | 55.00 | 55.86 | 54.93 | 55.71 | 415,635 | +0.72(+1.31%) |