Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 63.44 | 64.52 | 63.42 | 64.22 | 337,873 | +0.83(+1.31%) |
Mar 30, 2011 | 63.44 | 63.65 | 62.93 | 63.39 | 307,577 | +0.46(+0.72%) |
Mar 29, 2011 | 63.70 | 63.70 | 62.80 | 62.93 | 237,124 | -0.73(-1.15%) |
Mar 28, 2011 | 63.75 | 63.78 | 63.16 | 63.67 | 372,372 | -0.18(-0.28%) |
Mar 25, 2011 | 63.60 | 63.99 | 63.36 | 63.85 | 373,634 | +0.31(+0.49%) |
Mar 24, 2011 | 62.92 | 63.74 | 62.85 | 63.53 | 561,306 | +1.14(+1.82%) |
Mar 23, 2011 | 61.47 | 62.74 | 61.32 | 62.40 | 470,792 | +0.70(+1.13%) |
Mar 22, 2011 | 60.97 | 61.88 | 60.48 | 61.70 | 399,475 | +1.12(+1.84%) |
Mar 21, 2011 | 59.69 | 60.82 | 59.69 | 60.58 | 337,069 | +1.81(+3.09%) |
Mar 18, 2011 | 59.43 | 59.59 | 58.34 | 58.77 | 645,257 | +0.24(+0.41%) |
Mar 17, 2011 | 59.87 | 59.94 | 58.40 | 58.53 | 1,358,374 | -0.94(-1.58%) |
Mar 16, 2011 | 60.31 | 60.31 | 58.55 | 59.47 | 268,879 | -0.78(-1.29%) |
Mar 15, 2011 | 59.75 | 60.32 | 59.47 | 60.24 | 415,490 | +0.45(+0.75%) |
Mar 14, 2011 | 59.81 | 59.94 | 59.31 | 59.80 | 229,857 | -0.38(-0.62%) |
Mar 11, 2011 | 59.60 | 60.23 | 59.33 | 60.17 | 268,943 | +0.07(+0.12%) |
Mar 10, 2011 | 60.29 | 60.33 | 59.80 | 60.10 | 270,595 | -1.81(-2.93%) |
Mar 09, 2011 | 62.41 | 62.41 | 61.57 | 61.92 | 173,521 | -0.70(-1.11%) |
Mar 08, 2011 | 62.67 | 62.98 | 62.35 | 62.61 | 179,550 | -0.33(-0.53%) |
Mar 07, 2011 | 63.28 | 63.38 | 62.45 | 62.94 | 231,916 | -0.58(-0.91%) |
Mar 04, 2011 | 63.64 | 64.07 | 63.11 | 63.52 | 236,818 | +0.13(+0.21%) |
Mar 03, 2011 | 62.38 | 63.54 | 62.37 | 63.39 | 212,662 | +2.02(+3.29%) |
Mar 02, 2011 | 60.85 | 61.53 | 60.70 | 61.37 | 197,702 | -0.20(-0.32%) |
Mar 01, 2011 | 61.79 | 61.97 | 61.02 | 61.57 | 322,299 | -0.90(-1.45%) |
Feb 28, 2011 | 61.79 | 62.47 | 61.62 | 62.47 | 449,303 | +1.81(+2.99%) |
Feb 25, 2011 | 60.80 | 61.21 | 60.65 | 60.65 | 405,365 | +0.84(+1.41%) |
Feb 24, 2011 | 59.68 | 59.85 | 59.33 | 59.81 | 454,055 | -0.21(-0.36%) |
Feb 23, 2011 | 60.91 | 61.16 | 59.31 | 60.03 | 687,156 | -1.12(-1.83%) |
Feb 22, 2011 | 61.72 | 62.43 | 60.91 | 61.15 | 355,347 | -1.87(-2.97%) |
Feb 18, 2011 | 63.09 | 63.27 | 62.59 | 63.01 | 158,949 | -0.34(-0.54%) |
Feb 17, 2011 | 63.77 | 63.77 | 63.02 | 63.35 | 156,192 | -0.30(-0.46%) |
Feb 16, 2011 | 63.81 | 64.58 | 63.47 | 63.65 | 200,023 | -0.17(-0.27%) |
Feb 15, 2011 | 64.94 | 65.40 | 63.80 | 63.82 | 306,741 | -0.98(-1.52%) |
Feb 14, 2011 | 64.80 | 65.18 | 64.68 | 64.80 | 352,603 | +0.58(+0.90%) |
Feb 11, 2011 | 62.63 | 64.36 | 62.63 | 64.22 | 657,722 | +1.81(+2.91%) |
Feb 10, 2011 | 61.42 | 62.77 | 61.35 | 62.41 | 376,850 | +0.68(+1.10%) |
Feb 09, 2011 | 62.24 | 62.49 | 61.46 | 61.73 | 676,606 | -0.86(-1.37%) |
Feb 08, 2011 | 63.08 | 63.33 | 62.59 | 62.59 | 363,989 | -0.70(-1.10%) |
Feb 07, 2011 | 64.16 | 64.16 | 63.11 | 63.28 | 208,003 | -0.26(-0.41%) |
Feb 04, 2011 | 63.38 | 63.91 | 62.46 | 63.54 | 583,883 | +0.22(+0.35%) |
Feb 03, 2011 | 63.47 | 63.47 | 62.67 | 63.32 | 385,158 | -0.59(-0.92%) |
Feb 02, 2011 | 64.86 | 65.04 | 63.69 | 63.91 | 308,836 | -1.14(-1.75%) |
Feb 01, 2011 | 65.21 | 65.71 | 64.82 | 65.04 | 439,164 | +1.25(+1.96%) |
Jan 31, 2011 | 63.97 | 64.85 | 63.79 | 63.79 | 688,691 | +0.08(+0.13%) |
Jan 28, 2011 | 65.27 | 65.34 | 63.56 | 63.71 | 486,177 | -1.73(-2.64%) |
Jan 27, 2011 | 66.06 | 66.19 | 65.34 | 65.44 | 510,002 | -0.35(-0.53%) |
Jan 26, 2011 | 65.59 | 66.26 | 65.59 | 65.79 | 249,432 | +0.24(+0.37%) |
Jan 25, 2011 | 65.95 | 65.95 | 64.89 | 65.54 | 396,043 | -0.43(-0.65%) |
Jan 24, 2011 | 65.71 | 66.14 | 65.53 | 65.97 | 407,952 | +0.20(+0.30%) |
Jan 21, 2011 | 66.14 | 66.14 | 65.66 | 65.78 | 1,124,766 | +0.22(+0.34%) |
Jan 20, 2011 | 65.29 | 65.80 | 64.99 | 65.55 | 1,921,687 | +0.00(+0.00%) |
Jan 19, 2011 | 66.27 | 66.35 | 65.42 | 65.55 | 228,588 | -0.73(-1.11%) |
Jan 18, 2011 | 66.51 | 66.72 | 66.27 | 66.29 | 223,132 | -0.22(-0.34%) |
Jan 14, 2011 | 66.45 | 66.79 | 66.29 | 66.51 | 209,144 | -0.09(-0.13%) |
Jan 13, 2011 | 66.06 | 66.79 | 66.06 | 66.60 | 311,603 | +0.96(+1.46%) |
Jan 12, 2011 | 64.79 | 65.79 | 64.63 | 65.64 | 420,655 | +1.52(+2.37%) |
Jan 11, 2011 | 64.91 | 65.19 | 64.03 | 64.12 | 318,413 | -0.33(-0.51%) |
Jan 10, 2011 | 65.52 | 65.64 | 64.23 | 64.45 | 1,167,113 | -1.05(-1.61%) |
Jan 07, 2011 | 67.19 | 67.73 | 65.51 | 65.51 | 807,581 | -1.88(-2.79%) |
Jan 06, 2011 | 68.19 | 68.24 | 67.16 | 67.39 | 547,708 | -0.74(-1.09%) |
Jan 05, 2011 | 68.32 | 68.34 | 67.61 | 68.13 | 509,020 | -1.06(-1.54%) |
Jan 04, 2011 | 69.28 | 69.51 | 68.75 | 69.19 | 522,036 | -2.57(-3.58%) |