Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 65.30 | 65.32 | 64.69 | 65.22 | 28,752 | -0.05(-0.08%) |
Feb 25, 2011 | 64.46 | 65.48 | 64.46 | 65.28 | 12,719 | +1.48(+2.33%) |
Feb 24, 2011 | 64.12 | 64.12 | 63.24 | 63.79 | 10,091 | +0.19(+0.31%) |
Feb 23, 2011 | 63.41 | 63.73 | 62.83 | 63.60 | 19,525 | +0.52(+0.82%) |
Feb 22, 2011 | 64.19 | 66.45 | 62.87 | 63.08 | 86,603 | -3.27(-4.93%) |
Feb 18, 2011 | 66.31 | 66.45 | 65.92 | 66.36 | 13,313 | -0.19(-0.29%) |
Feb 17, 2011 | 65.74 | 66.61 | 65.65 | 66.55 | 25,185 | +0.49(+0.73%) |
Feb 16, 2011 | 65.81 | 66.10 | 65.62 | 66.06 | 34,274 | +0.34(+0.52%) |
Feb 15, 2011 | 65.78 | 65.88 | 65.54 | 65.72 | 44,902 | -0.57(-0.86%) |
Feb 14, 2011 | 65.77 | 66.60 | 65.54 | 66.30 | 20,762 | +0.63(+0.96%) |
Feb 11, 2011 | 65.48 | 66.02 | 65.14 | 65.67 | 24,335 | -0.28(-0.42%) |
Feb 10, 2011 | 65.53 | 66.34 | 65.27 | 65.94 | 61,872 | +0.25(+0.38%) |
Feb 09, 2011 | 65.54 | 65.80 | 65.16 | 65.69 | 29,440 | +0.86(+1.33%) |
Feb 08, 2011 | 64.48 | 64.99 | 64.42 | 64.83 | 26,064 | +0.64(+0.99%) |
Feb 07, 2011 | 64.01 | 64.47 | 63.80 | 64.19 | 24,470 | +0.66(+1.04%) |
Feb 04, 2011 | 63.79 | 63.86 | 63.16 | 63.53 | 11,915 | -0.18(-0.28%) |
Feb 03, 2011 | 63.24 | 63.80 | 62.25 | 63.71 | 47,841 | +1.19(+1.90%) |
Feb 02, 2011 | 62.76 | 62.79 | 62.43 | 62.53 | 23,098 | -0.71(-1.12%) |
Feb 01, 2011 | 62.61 | 63.58 | 62.61 | 63.23 | 15,115 | +1.48(+2.39%) |
Jan 31, 2011 | 61.64 | 62.10 | 61.41 | 61.75 | 20,137 | +1.00(+1.64%) |
Jan 28, 2011 | 62.02 | 62.02 | 60.58 | 60.76 | 24,683 | -0.99(-1.61%) |
Jan 27, 2011 | 61.76 | 61.84 | 61.24 | 61.75 | 31,415 | +0.23(+0.37%) |
Jan 26, 2011 | 61.74 | 61.74 | 61.04 | 61.52 | 32,542 | +0.27(+0.44%) |
Jan 25, 2011 | 61.08 | 61.25 | 60.57 | 61.25 | 13,648 | -0.13(-0.22%) |
Jan 24, 2011 | 60.72 | 61.64 | 60.72 | 61.39 | 30,634 | +0.92(+1.53%) |
Jan 21, 2011 | 60.50 | 60.83 | 60.20 | 60.47 | 16,754 | +0.67(+1.13%) |
Jan 20, 2011 | 60.06 | 60.09 | 59.12 | 59.79 | 37,247 | -0.80(-1.32%) |
Jan 19, 2011 | 61.32 | 61.32 | 60.42 | 60.59 | 24,203 | +0.06(+0.11%) |
Jan 18, 2011 | 60.56 | 61.07 | 60.16 | 60.52 | 40,775 | +0.13(+0.21%) |
Jan 14, 2011 | 60.34 | 60.55 | 59.50 | 60.40 | 18,513 | +0.18(+0.30%) |
Jan 13, 2011 | 59.45 | 60.53 | 59.45 | 60.21 | 25,302 | +0.77(+1.30%) |
Jan 12, 2011 | 59.50 | 59.69 | 59.14 | 59.44 | 40,037 | +0.28(+0.47%) |
Jan 11, 2011 | 59.31 | 59.31 | 58.93 | 59.16 | 30,098 | -0.06(-0.11%) |
Jan 10, 2011 | 59.10 | 59.37 | 58.62 | 59.22 | 24,034 | -0.02(-0.04%) |
Jan 07, 2011 | 59.61 | 59.68 | 58.79 | 59.25 | 23,589 | +0.04(+0.06%) |
Jan 06, 2011 | 60.13 | 60.13 | 59.21 | 59.21 | 25,892 | -0.85(-1.42%) |
Jan 05, 2011 | 59.70 | 60.20 | 59.50 | 60.06 | 50,646 | -0.24(-0.40%) |
Jan 04, 2011 | 60.52 | 60.77 | 59.80 | 60.30 | 81,360 | -1.72(-2.77%) |
Jan 03, 2011 | 62.05 | 62.16 | 61.63 | 62.02 | 47,980 | +0.29(+0.46%) |
Dec 31, 2010 | 61.44 | 62.03 | 61.44 | 61.74 | 25,048 | -0.37(-0.60%) |
Dec 30, 2010 | 62.30 | 62.31 | 61.71 | 62.11 | 31,710 | -0.48(-0.77%) |
Dec 29, 2010 | 62.13 | 62.73 | 61.93 | 62.59 | 15,751 | +0.51(+0.83%) |
Dec 28, 2010 | 62.21 | 62.37 | 62.02 | 62.08 | 43,814 | +0.37(+0.59%) |
Dec 27, 2010 | 61.44 | 61.83 | 61.22 | 61.71 | 17,866 | -0.13(-0.21%) |
Dec 23, 2010 | 61.61 | 61.88 | 61.35 | 61.84 | 18,580 | +0.40(+0.66%) |
Dec 22, 2010 | 61.24 | 61.60 | 61.14 | 61.44 | 38,679 | +0.04(+0.06%) |
Dec 21, 2010 | 61.26 | 61.70 | 61.26 | 61.40 | 29,974 | +0.01(+0.01%) |
Dec 20, 2010 | 61.26 | 61.39 | 60.68 | 61.39 | 59,739 | -0.26(-0.43%) |
Dec 17, 2010 | 61.67 | 61.88 | 61.26 | 61.66 | 12,786 | +0.17(+0.27%) |
Dec 16, 2010 | 61.16 | 61.65 | 61.16 | 61.49 | 29,368 | +0.59(+0.97%) |
Dec 15, 2010 | 61.72 | 61.85 | 60.63 | 60.90 | 35,805 | -0.71(-1.16%) |
Dec 14, 2010 | 61.89 | 62.33 | 61.56 | 61.61 | 43,358 | +0.12(+0.19%) |
Dec 13, 2010 | 61.34 | 61.98 | 61.29 | 61.50 | 76,597 | +1.25(+2.07%) |
Dec 10, 2010 | 59.68 | 60.41 | 59.68 | 60.25 | 28,743 | +1.19(+2.02%) |
Dec 09, 2010 | 59.15 | 59.32 | 58.79 | 59.06 | 37,707 | +0.87(+1.49%) |
Dec 08, 2010 | 58.10 | 58.49 | 57.33 | 58.19 | 42,192 | +0.04(+0.06%) |
Dec 07, 2010 | 59.32 | 59.32 | 58.15 | 58.15 | 29,904 | +0.02(+0.04%) |
Dec 06, 2010 | 58.25 | 58.25 | 57.76 | 58.13 | 31,958 | -0.77(-1.31%) |
Dec 03, 2010 | 58.67 | 58.95 | 58.17 | 58.90 | 31,394 | +0.49(+0.84%) |
Dec 02, 2010 | 57.42 | 58.73 | 57.42 | 58.41 | 41,307 | +1.48(+2.60%) |