Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 74.62 | 75.44 | 74.48 | 74.98 | 1,068,708 | +0.37(+0.50%) |
Feb 25, 2011 | 73.89 | 74.61 | 73.63 | 74.60 | 1,127,369 | +1.11(+1.51%) |
Feb 24, 2011 | 73.55 | 74.42 | 73.17 | 73.50 | 1,251,460 | -0.26(-0.35%) |
Feb 23, 2011 | 72.87 | 74.03 | 72.74 | 73.75 | 1,316,220 | +0.85(+1.16%) |
Feb 22, 2011 | 73.50 | 73.80 | 72.76 | 72.91 | 923,206 | -1.14(-1.54%) |
Feb 18, 2011 | 73.27 | 74.39 | 73.20 | 74.05 | 1,024,738 | +0.93(+1.27%) |
Feb 17, 2011 | 73.19 | 73.28 | 72.54 | 73.11 | 827,261 | -0.36(-0.49%) |
Feb 16, 2011 | 73.12 | 73.52 | 73.08 | 73.47 | 931,641 | +0.54(+0.74%) |
Feb 15, 2011 | 72.67 | 73.26 | 72.24 | 72.93 | 1,098,630 | -0.05(-0.07%) |
Feb 14, 2011 | 73.06 | 73.14 | 72.37 | 72.98 | 1,651,062 | -0.05(-0.07%) |
Feb 11, 2011 | 72.64 | 73.40 | 72.11 | 73.03 | 1,623,429 | +0.05(+0.07%) |
Feb 10, 2011 | 72.09 | 74.61 | 72.09 | 72.98 | 3,017,923 | -2.50(-3.32%) |
Feb 09, 2011 | 75.04 | 75.69 | 74.59 | 75.48 | 1,596,494 | +0.04(+0.06%) |
Feb 08, 2011 | 75.09 | 75.93 | 74.92 | 75.44 | 775,563 | +0.32(+0.42%) |
Feb 07, 2011 | 75.46 | 75.53 | 75.03 | 75.13 | 738,648 | -0.07(-0.10%) |
Feb 04, 2011 | 74.86 | 75.49 | 74.56 | 75.20 | 1,036,421 | +0.38(+0.51%) |
Feb 03, 2011 | 74.13 | 75.01 | 73.66 | 74.82 | 859,770 | +0.52(+0.71%) |
Feb 02, 2011 | 73.80 | 74.37 | 73.41 | 74.29 | 1,278,416 | +0.40(+0.54%) |
Feb 01, 2011 | 75.06 | 75.06 | 73.53 | 73.90 | 2,507,083 | -0.90(-1.20%) |
Jan 31, 2011 | 75.41 | 75.64 | 74.54 | 74.79 | 1,934,721 | -0.55(-0.73%) |
Jan 28, 2011 | 76.90 | 77.07 | 74.89 | 75.34 | 1,269,552 | -1.42(-1.85%) |
Jan 27, 2011 | 76.87 | 77.35 | 76.72 | 76.77 | 1,010,242 | -0.22(-0.29%) |
Jan 26, 2011 | 75.93 | 77.21 | 75.74 | 76.99 | 1,592,453 | +1.32(+1.75%) |
Jan 25, 2011 | 74.71 | 75.89 | 74.44 | 75.67 | 1,870,633 | +1.06(+1.43%) |
Jan 24, 2011 | 74.72 | 75.12 | 74.39 | 74.60 | 990,518 | -0.07(-0.09%) |
Jan 21, 2011 | 75.50 | 75.50 | 74.05 | 74.67 | 1,362,263 | -0.27(-0.36%) |
Jan 20, 2011 | 74.19 | 75.36 | 74.17 | 74.94 | 1,312,273 | +0.14(+0.19%) |
Jan 19, 2011 | 75.51 | 75.51 | 74.49 | 74.79 | 1,543,766 | -0.62(-0.82%) |
Jan 18, 2011 | 75.18 | 75.49 | 74.04 | 75.41 | 1,765,714 | -0.42(-0.55%) |
Jan 14, 2011 | 76.05 | 76.29 | 75.69 | 75.83 | 1,166,637 | -0.55(-0.72%) |
Jan 13, 2011 | 76.10 | 76.48 | 75.66 | 76.37 | 873,207 | +0.54(+0.71%) |
Jan 12, 2011 | 75.73 | 75.90 | 75.40 | 75.83 | 613,721 | +0.32(+0.42%) |
Jan 11, 2011 | 74.47 | 75.70 | 74.23 | 75.52 | 839,075 | +1.38(+1.86%) |
Jan 10, 2011 | 73.73 | 74.63 | 73.73 | 74.14 | 1,123,610 | -0.46(-0.61%) |
Jan 07, 2011 | 74.82 | 74.82 | 74.16 | 74.59 | 1,159,700 | -0.51(-0.68%) |
Jan 06, 2011 | 75.33 | 75.94 | 74.14 | 75.11 | 1,998,099 | -0.09(-0.12%) |
Jan 05, 2011 | 74.64 | 75.48 | 74.32 | 75.20 | 958,834 | +0.23(+0.31%) |
Jan 04, 2011 | 73.70 | 75.03 | 73.70 | 74.97 | 1,219,060 | +0.44(+0.59%) |
Jan 03, 2011 | 73.50 | 75.30 | 73.50 | 74.53 | 1,690,939 | +1.39(+1.90%) |
Dec 31, 2010 | 73.25 | 73.88 | 73.06 | 73.14 | 480,068 | -0.58(-0.79%) |
Dec 30, 2010 | 73.27 | 73.98 | 72.98 | 73.72 | 643,764 | +0.46(+0.62%) |
Dec 29, 2010 | 73.41 | 73.59 | 72.92 | 73.26 | 425,908 | -0.06(-0.08%) |
Dec 28, 2010 | 73.59 | 73.61 | 73.05 | 73.32 | 365,943 | -0.03(-0.03%) |
Dec 27, 2010 | 73.37 | 73.46 | 72.82 | 73.35 | 495,451 | -0.04(-0.06%) |
Dec 23, 2010 | 73.68 | 73.89 | 73.16 | 73.39 | 680,825 | -0.50(-0.68%) |
Dec 22, 2010 | 73.69 | 74.12 | 73.56 | 73.89 | 479,689 | +0.24(+0.33%) |
Dec 21, 2010 | 73.70 | 73.90 | 73.24 | 73.65 | 772,758 | +0.27(+0.36%) |
Dec 20, 2010 | 74.41 | 74.44 | 73.20 | 73.38 | 686,234 | -0.59(-0.80%) |
Dec 17, 2010 | 73.72 | 74.03 | 73.13 | 73.97 | 1,675,640 | +0.33(+0.45%) |
Dec 16, 2010 | 72.12 | 73.79 | 71.69 | 73.64 | 2,001,362 | +1.56(+2.17%) |
Dec 15, 2010 | 71.14 | 72.29 | 70.90 | 72.07 | 1,125,713 | +0.92(+1.30%) |
Dec 14, 2010 | 69.95 | 71.43 | 69.95 | 71.15 | 770,304 | +1.36(+1.95%) |
Dec 13, 2010 | 70.48 | 70.62 | 69.60 | 69.79 | 673,807 | -0.61(-0.86%) |
Dec 10, 2010 | 69.64 | 70.51 | 69.64 | 70.39 | 752,647 | +0.76(+1.09%) |
Dec 09, 2010 | 69.35 | 69.79 | 68.99 | 69.64 | 746,737 | +0.27(+0.38%) |
Dec 08, 2010 | 68.76 | 69.52 | 68.65 | 69.37 | 816,108 | +0.56(+0.81%) |
Dec 07, 2010 | 69.20 | 69.61 | 68.60 | 68.81 | 834,173 | -0.30(-0.43%) |
Dec 06, 2010 | 69.34 | 69.65 | 69.02 | 69.11 | 716,479 | -0.54(-0.78%) |
Dec 03, 2010 | 69.41 | 69.84 | 69.05 | 69.65 | 1,014,242 | -0.15(-0.21%) |
Dec 02, 2010 | 70.63 | 71.08 | 69.51 | 69.80 | 2,019,448 | -1.31(-1.84%) |