Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 76.94 | 77.75 | 76.90 | 77.73 | 21,151 | +1.78(+2.34%) |
Feb 25, 2011 | 75.65 | 76.00 | 75.25 | 75.95 | 36,327 | +0.21(+0.28%) |
Feb 24, 2011 | 76.20 | 76.65 | 75.00 | 75.74 | 80,455 | +0.20(+0.26%) |
Feb 23, 2011 | 75.65 | 76.12 | 75.34 | 75.54 | 23,559 | +0.69(+0.92%) |
Feb 22, 2011 | 75.50 | 75.94 | 74.81 | 74.85 | 25,984 | -3.29(-4.21%) |
Feb 18, 2011 | 77.29 | 78.30 | 77.25 | 78.14 | 20,654 | +0.99(+1.28%) |
Feb 17, 2011 | 76.37 | 77.20 | 76.31 | 77.15 | 25,963 | +0.65(+0.85%) |
Feb 16, 2011 | 76.05 | 76.62 | 76.05 | 76.50 | 20,100 | +1.03(+1.36%) |
Feb 15, 2011 | 75.55 | 75.79 | 75.25 | 75.47 | 29,192 | -0.10(-0.13%) |
Feb 14, 2011 | 75.31 | 75.60 | 74.89 | 75.57 | 60,388 | +0.07(+0.09%) |
Feb 11, 2011 | 74.96 | 75.74 | 74.94 | 75.50 | 77,683 | -0.35(-0.46%) |
Feb 10, 2011 | 75.21 | 76.01 | 75.02 | 75.85 | 50,561 | -0.26(-0.34%) |
Feb 09, 2011 | 75.48 | 76.11 | 75.45 | 76.11 | 57,893 | +0.39(+0.52%) |
Feb 08, 2011 | 75.26 | 76.05 | 74.79 | 75.72 | 99,639 | +1.89(+2.56%) |
Feb 07, 2011 | 73.63 | 74.04 | 73.62 | 73.83 | 154,309 | -0.93(-1.24%) |
Feb 04, 2011 | 73.72 | 74.76 | 73.72 | 74.76 | 386,828 | +0.51(+0.69%) |
Feb 03, 2011 | 74.21 | 74.33 | 73.73 | 74.25 | 31,528 | -0.60(-0.80%) |
Feb 02, 2011 | 74.94 | 75.13 | 74.71 | 74.85 | 25,961 | -0.42(-0.56%) |
Feb 01, 2011 | 74.75 | 75.27 | 74.50 | 75.27 | 102,175 | +1.29(+1.74%) |
Jan 31, 2011 | 73.85 | 74.45 | 73.75 | 73.98 | 52,914 | +1.37(+1.89%) |
Jan 28, 2011 | 74.31 | 74.43 | 72.55 | 72.61 | 29,528 | -2.49(-3.32%) |
Jan 27, 2011 | 74.69 | 75.10 | 74.41 | 75.10 | 107,207 | -0.50(-0.66%) |
Jan 26, 2011 | 75.50 | 75.60 | 75.17 | 75.60 | 21,292 | +0.95(+1.27%) |
Jan 25, 2011 | 74.10 | 74.74 | 73.95 | 74.65 | 32,786 | +0.59(+0.80%) |
Jan 24, 2011 | 73.70 | 74.20 | 73.60 | 74.06 | 32,644 | +0.04(+0.05%) |
Jan 21, 2011 | 73.78 | 74.15 | 73.33 | 74.02 | 18,646 | +0.44(+0.60%) |
Jan 20, 2011 | 73.52 | 73.80 | 72.80 | 73.58 | 15,298 | -1.26(-1.68%) |
Jan 19, 2011 | 75.74 | 75.74 | 74.65 | 74.84 | 58,894 | -0.48(-0.64%) |
Jan 18, 2011 | 74.85 | 75.32 | 74.79 | 75.32 | 24,020 | +1.06(+1.43%) |
Jan 14, 2011 | 73.10 | 74.27 | 72.92 | 74.26 | 17,417 | +0.48(+0.65%) |
Jan 13, 2011 | 73.70 | 74.09 | 73.40 | 73.78 | 34,977 | +0.42(+0.57%) |
Jan 12, 2011 | 72.15 | 73.49 | 72.04 | 73.36 | 18,061 | +3.04(+4.32%) |
Jan 11, 2011 | 69.85 | 70.63 | 69.78 | 70.32 | 35,348 | -0.26(-0.37%) |
Jan 10, 2011 | 70.28 | 70.58 | 70.00 | 70.58 | 118,838 | -1.10(-1.53%) |
Jan 07, 2011 | 72.32 | 72.67 | 71.18 | 71.68 | 28,530 | -0.94(-1.29%) |
Jan 06, 2011 | 73.55 | 73.67 | 72.25 | 72.62 | 36,302 | +1.32(+1.85%) |
Jan 05, 2011 | 70.61 | 71.60 | 70.61 | 71.30 | 31,620 | -1.02(-1.41%) |
Jan 04, 2011 | 73.05 | 73.05 | 71.89 | 72.32 | 45,406 | -0.81(-1.11%) |
Jan 03, 2011 | 73.44 | 73.55 | 73.11 | 73.13 | 26,899 | -0.23(-0.31%) |
Dec 31, 2010 | 73.10 | 73.75 | 73.10 | 73.36 | 18,041 | +0.36(+0.49%) |
Dec 30, 2010 | 73.15 | 73.24 | 72.75 | 73.00 | 39,896 | -0.77(-1.04%) |
Dec 29, 2010 | 73.35 | 73.88 | 73.25 | 73.77 | 23,010 | +0.82(+1.12%) |
Dec 28, 2010 | 73.61 | 73.61 | 72.80 | 72.95 | 15,719 | -0.70(-0.95%) |
Dec 27, 2010 | 73.05 | 73.75 | 73.05 | 73.65 | 23,810 | -0.30(-0.41%) |
Dec 23, 2010 | 73.60 | 74.20 | 73.57 | 73.95 | 20,155 | -0.30(-0.40%) |
Dec 22, 2010 | 74.60 | 74.62 | 74.25 | 74.25 | 27,995 | -0.09(-0.12%) |
Dec 21, 2010 | 74.86 | 74.99 | 74.14 | 74.34 | 19,053 | +0.15(+0.20%) |
Dec 20, 2010 | 74.65 | 74.70 | 73.76 | 74.19 | 40,720 | -0.39(-0.52%) |
Dec 17, 2010 | 74.83 | 74.90 | 74.00 | 74.58 | 17,701 | -0.42(-0.56%) |
Dec 16, 2010 | 74.67 | 75.00 | 74.45 | 75.00 | 23,107 | +0.00(+0.00%) |
Dec 15, 2010 | 75.40 | 75.95 | 74.85 | 75.00 | 26,403 | -1.08(-1.42%) |
Dec 14, 2010 | 76.31 | 76.64 | 76.04 | 76.08 | 16,774 | -0.72(-0.94%) |
Dec 13, 2010 | 76.40 | 77.10 | 76.36 | 76.80 | 13,807 | -0.20(-0.26%) |
Dec 10, 2010 | 76.75 | 77.11 | 76.45 | 77.00 | 11,452 | -0.10(-0.13%) |
Dec 09, 2010 | 77.00 | 77.17 | 76.21 | 77.10 | 17,824 | -0.79(-1.01%) |
Dec 08, 2010 | 77.16 | 78.00 | 77.16 | 77.89 | 17,714 | +0.76(+0.99%) |
Dec 07, 2010 | 78.50 | 78.63 | 77.00 | 77.13 | 35,024 | +0.33(+0.43%) |
Dec 06, 2010 | 76.06 | 76.94 | 76.06 | 76.80 | 42,398 | +0.15(+0.20%) |
Dec 03, 2010 | 75.81 | 76.65 | 75.81 | 76.65 | 271,365 | +1.20(+1.59%) |
Dec 02, 2010 | 74.13 | 75.62 | 74.06 | 75.45 | 38,055 | -0.09(-0.12%) |