Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 73.16 | 73.81 | 72.37 | 73.29 | 707,326 | +0.36(+0.50%) |
Feb 25, 2011 | 72.03 | 73.24 | 71.85 | 72.93 | 630,604 | +1.02(+1.42%) |
Feb 24, 2011 | 71.00 | 72.08 | 70.59 | 71.90 | 871,255 | +0.71(+0.99%) |
Feb 23, 2011 | 71.47 | 71.47 | 70.10 | 71.20 | 1,015,451 | -0.12(-0.17%) |
Feb 22, 2011 | 72.49 | 72.77 | 70.94 | 71.32 | 585,006 | -2.18(-2.96%) |
Feb 18, 2011 | 73.31 | 74.23 | 73.10 | 73.50 | 349,866 | +0.23(+0.32%) |
Feb 17, 2011 | 72.89 | 73.62 | 72.62 | 73.26 | 804,259 | +0.20(+0.27%) |
Feb 16, 2011 | 73.90 | 74.20 | 72.76 | 73.07 | 616,833 | -0.61(-0.82%) |
Feb 15, 2011 | 73.77 | 74.35 | 73.04 | 73.67 | 780,219 | -0.68(-0.91%) |
Feb 14, 2011 | 73.73 | 74.44 | 73.40 | 74.35 | 715,587 | +1.26(+1.72%) |
Feb 11, 2011 | 72.23 | 73.27 | 72.10 | 73.10 | 719,105 | +0.50(+0.69%) |
Feb 10, 2011 | 71.50 | 72.59 | 71.00 | 72.59 | 456,364 | +0.58(+0.80%) |
Feb 09, 2011 | 71.84 | 72.26 | 71.12 | 72.02 | 620,378 | +0.18(+0.25%) |
Feb 08, 2011 | 72.31 | 72.76 | 71.53 | 71.84 | 630,825 | -0.71(-0.98%) |
Feb 07, 2011 | 71.37 | 72.79 | 71.36 | 72.55 | 1,686,745 | +1.33(+1.87%) |
Feb 04, 2011 | 72.25 | 72.60 | 70.66 | 71.22 | 1,199,992 | -1.24(-1.71%) |
Feb 03, 2011 | 70.04 | 72.56 | 70.04 | 72.45 | 1,948,265 | +2.11(+3.00%) |
Feb 02, 2011 | 70.36 | 71.49 | 69.11 | 70.34 | 2,829,247 | +3.08(+4.58%) |
Feb 01, 2011 | 66.59 | 67.40 | 66.10 | 67.26 | 937,451 | +1.41(+2.15%) |
Jan 31, 2011 | 66.48 | 66.66 | 65.75 | 65.85 | 997,556 | -0.47(-0.72%) |
Jan 28, 2011 | 67.49 | 67.63 | 66.27 | 66.32 | 1,073,954 | -1.10(-1.63%) |
Jan 27, 2011 | 67.82 | 68.10 | 67.25 | 67.42 | 700,921 | -0.49(-0.73%) |
Jan 26, 2011 | 67.95 | 68.50 | 67.35 | 67.91 | 1,018,647 | -0.04(-0.05%) |
Jan 25, 2011 | 67.77 | 68.19 | 67.46 | 67.95 | 557,913 | -0.09(-0.14%) |
Jan 24, 2011 | 66.79 | 68.48 | 66.61 | 68.04 | 650,727 | +1.36(+2.04%) |
Jan 21, 2011 | 67.31 | 67.51 | 66.58 | 66.68 | 254,040 | -0.35(-0.53%) |
Jan 20, 2011 | 66.13 | 67.41 | 65.98 | 67.04 | 506,245 | +0.70(+1.05%) |
Jan 19, 2011 | 66.91 | 66.91 | 66.11 | 66.34 | 1,125,102 | -0.69(-1.03%) |
Jan 18, 2011 | 66.99 | 68.00 | 66.00 | 67.03 | 1,452,283 | -0.14(-0.21%) |
Jan 14, 2011 | 66.31 | 67.53 | 65.24 | 67.17 | 803,845 | -0.10(-0.15%) |
Jan 13, 2011 | 68.27 | 68.93 | 66.97 | 67.27 | 1,201,298 | -1.24(-1.81%) |
Jan 12, 2011 | 67.81 | 68.88 | 66.84 | 68.51 | 640,200 | +1.47(+2.19%) |
Jan 11, 2011 | 67.01 | 67.38 | 66.87 | 67.04 | 430,072 | +0.21(+0.32%) |
Jan 10, 2011 | 65.99 | 67.13 | 65.69 | 66.82 | 409,043 | +0.55(+0.83%) |
Jan 07, 2011 | 66.58 | 66.74 | 65.70 | 66.27 | 444,052 | -0.26(-0.39%) |
Jan 06, 2011 | 66.12 | 66.74 | 65.98 | 66.53 | 781,774 | +0.74(+1.13%) |
Jan 05, 2011 | 66.74 | 67.23 | 64.85 | 65.79 | 1,665,389 | -1.28(-1.90%) |
Jan 04, 2011 | 67.56 | 67.76 | 66.41 | 67.06 | 1,207,475 | -0.44(-0.65%) |
Jan 03, 2011 | 66.95 | 67.92 | 66.74 | 67.50 | 928,035 | +1.39(+2.10%) |
Dec 31, 2010 | 66.39 | 66.61 | 65.96 | 66.12 | 408,859 | -0.27(-0.41%) |
Dec 30, 2010 | 66.08 | 66.58 | 65.86 | 66.39 | 248,095 | +0.31(+0.46%) |
Dec 29, 2010 | 65.89 | 66.25 | 65.61 | 66.08 | 237,168 | +0.21(+0.33%) |
Dec 28, 2010 | 65.98 | 66.46 | 65.68 | 65.86 | 222,617 | -0.16(-0.24%) |
Dec 27, 2010 | 65.51 | 66.09 | 65.15 | 66.02 | 232,907 | +0.23(+0.35%) |
Dec 23, 2010 | 66.12 | 66.79 | 65.68 | 65.79 | 208,553 | -0.51(-0.77%) |
Dec 22, 2010 | 66.30 | 66.74 | 66.00 | 66.30 | 407,931 | -0.10(-0.15%) |
Dec 21, 2010 | 65.90 | 66.55 | 65.76 | 66.40 | 673,130 | +0.57(+0.86%) |
Dec 20, 2010 | 65.46 | 65.85 | 64.61 | 65.84 | 518,184 | +0.61(+0.94%) |
Dec 17, 2010 | 65.55 | 65.98 | 64.95 | 65.22 | 682,167 | -0.26(-0.40%) |
Dec 16, 2010 | 64.24 | 66.71 | 64.24 | 65.48 | 1,871,544 | +1.36(+2.12%) |
Dec 15, 2010 | 64.23 | 64.75 | 63.86 | 64.12 | 752,688 | -0.20(-0.30%) |
Dec 14, 2010 | 64.40 | 64.91 | 64.07 | 64.32 | 739,127 | +0.07(+0.10%) |
Dec 13, 2010 | 65.25 | 65.49 | 64.19 | 64.25 | 758,267 | -0.75(-1.16%) |
Dec 10, 2010 | 64.50 | 65.58 | 64.11 | 65.01 | 784,910 | +0.60(+0.94%) |
Dec 09, 2010 | 63.91 | 64.41 | 63.59 | 64.40 | 487,823 | +0.88(+1.39%) |
Dec 08, 2010 | 63.30 | 63.64 | 62.84 | 63.52 | 604,849 | +0.34(+0.53%) |
Dec 07, 2010 | 63.94 | 63.98 | 62.95 | 63.18 | 593,237 | -0.07(-0.12%) |
Dec 06, 2010 | 63.43 | 64.04 | 63.01 | 63.26 | 622,859 | -0.20(-0.32%) |
Dec 03, 2010 | 62.22 | 63.56 | 62.12 | 63.46 | 831,652 | +0.97(+1.55%) |
Dec 02, 2010 | 61.73 | 62.81 | 61.73 | 62.49 | 1,106,163 | +0.91(+1.48%) |