Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 74.60 | 74.94 | 74.53 | 74.79 | 46,881 | +0.04(+0.05%) |
Mar 30, 2011 | 74.44 | 74.93 | 74.20 | 74.76 | 113,393 | +0.76(+1.03%) |
Mar 29, 2011 | 73.45 | 73.99 | 73.19 | 73.99 | 54,845 | +0.50(+0.68%) |
Mar 28, 2011 | 73.80 | 73.86 | 73.42 | 73.50 | 77,845 | -0.03(-0.04%) |
Mar 25, 2011 | 73.77 | 74.04 | 73.49 | 73.53 | 59,381 | -0.49(-0.66%) |
Mar 24, 2011 | 73.76 | 74.23 | 73.49 | 74.02 | 54,416 | +0.64(+0.87%) |
Mar 23, 2011 | 72.87 | 73.53 | 72.65 | 73.38 | 31,152 | +0.29(+0.39%) |
Mar 22, 2011 | 73.14 | 73.36 | 72.64 | 73.09 | 52,869 | -0.13(-0.18%) |
Mar 21, 2011 | 73.01 | 73.28 | 72.84 | 73.22 | 52,672 | +1.59(+2.22%) |
Mar 18, 2011 | 71.51 | 71.77 | 71.35 | 71.63 | 45,135 | +1.55(+2.22%) |
Mar 17, 2011 | 70.33 | 70.44 | 69.71 | 70.08 | 96,298 | +1.58(+2.31%) |
Mar 16, 2011 | 69.63 | 69.88 | 67.56 | 68.50 | 111,322 | -1.02(-1.47%) |
Mar 15, 2011 | 68.97 | 69.78 | 68.92 | 69.52 | 159,878 | -1.87(-2.62%) |
Mar 14, 2011 | 71.26 | 71.51 | 70.74 | 71.39 | 69,756 | -1.24(-1.71%) |
Mar 11, 2011 | 71.89 | 72.78 | 71.54 | 72.63 | 603,750 | +0.27(+0.37%) |
Mar 10, 2011 | 73.20 | 73.20 | 72.28 | 72.36 | 97,936 | -1.86(-2.51%) |
Mar 09, 2011 | 74.36 | 74.38 | 74.07 | 74.22 | 49,280 | -0.06(-0.08%) |
Mar 08, 2011 | 74.04 | 74.35 | 73.73 | 74.28 | 54,167 | +0.29(+0.39%) |
Mar 07, 2011 | 75.10 | 75.11 | 73.69 | 73.99 | 142,994 | -0.51(-0.69%) |
Mar 04, 2011 | 74.77 | 75.05 | 74.05 | 74.51 | 344,004 | -0.32(-0.42%) |
Mar 03, 2011 | 74.48 | 74.90 | 74.30 | 74.82 | 31,780 | +0.99(+1.34%) |
Mar 02, 2011 | 73.46 | 73.96 | 73.46 | 73.83 | 63,708 | +0.56(+0.76%) |
Mar 01, 2011 | 74.11 | 74.41 | 73.12 | 73.28 | 64,217 | -0.53(-0.72%) |
Feb 28, 2011 | 74.08 | 74.08 | 73.50 | 73.80 | 144,733 | +0.69(+0.94%) |
Feb 25, 2011 | 72.40 | 73.12 | 72.40 | 73.11 | 49,644 | +0.95(+1.31%) |
Feb 24, 2011 | 72.03 | 72.20 | 71.51 | 72.17 | 66,679 | -0.28(-0.38%) |
Feb 23, 2011 | 72.46 | 72.95 | 71.92 | 72.45 | 71,345 | -0.01(-0.02%) |
Feb 22, 2011 | 73.50 | 73.50 | 72.31 | 72.46 | 95,277 | -2.11(-2.82%) |
Feb 18, 2011 | 74.57 | 74.74 | 74.30 | 74.57 | 44,915 | +0.11(+0.15%) |
Feb 17, 2011 | 74.10 | 74.50 | 73.89 | 74.46 | 68,420 | +0.40(+0.53%) |
Feb 16, 2011 | 73.86 | 74.20 | 73.67 | 74.06 | 90,135 | +0.43(+0.58%) |
Feb 15, 2011 | 73.79 | 73.84 | 73.47 | 73.64 | 56,012 | -0.21(-0.28%) |
Feb 14, 2011 | 73.63 | 73.90 | 73.42 | 73.84 | 52,033 | +0.18(+0.24%) |
Feb 11, 2011 | 73.19 | 73.77 | 73.00 | 73.66 | 85,788 | +0.25(+0.34%) |
Feb 10, 2011 | 73.34 | 73.59 | 72.67 | 73.42 | 70,143 | -0.80(-1.08%) |
Feb 09, 2011 | 74.35 | 74.43 | 73.97 | 74.21 | 54,163 | -0.43(-0.58%) |
Feb 08, 2011 | 74.43 | 74.68 | 74.21 | 74.65 | 110,847 | +0.18(+0.25%) |
Feb 07, 2011 | 74.72 | 74.74 | 74.26 | 74.46 | 60,148 | +0.25(+0.34%) |
Feb 04, 2011 | 74.19 | 74.29 | 73.59 | 74.21 | 67,199 | +0.11(+0.15%) |
Feb 03, 2011 | 73.99 | 74.11 | 73.38 | 74.11 | 52,763 | +0.13(+0.17%) |
Feb 02, 2011 | 74.03 | 74.13 | 73.77 | 73.98 | 81,566 | -0.10(-0.13%) |
Feb 01, 2011 | 73.28 | 74.31 | 73.28 | 74.08 | 73,150 | +1.53(+2.11%) |
Jan 31, 2011 | 72.26 | 72.87 | 72.26 | 72.54 | 46,238 | +0.59(+0.82%) |
Jan 28, 2011 | 73.30 | 73.30 | 71.91 | 71.95 | 177,079 | -1.60(-2.17%) |
Jan 27, 2011 | 73.40 | 73.63 | 73.19 | 73.55 | 98,691 | +0.10(+0.14%) |
Jan 26, 2011 | 73.36 | 73.61 | 73.05 | 73.45 | 94,454 | +0.46(+0.63%) |
Jan 25, 2011 | 72.78 | 72.99 | 72.35 | 72.99 | 62,838 | -0.15(-0.20%) |
Jan 24, 2011 | 72.81 | 73.14 | 72.51 | 73.14 | 91,276 | +0.48(+0.66%) |
Jan 21, 2011 | 73.15 | 73.15 | 72.65 | 72.66 | 49,499 | -0.14(-0.19%) |
Jan 20, 2011 | 73.11 | 73.11 | 72.17 | 72.80 | 65,193 | -0.81(-1.10%) |
Jan 19, 2011 | 74.18 | 74.30 | 73.38 | 73.61 | 122,714 | -0.43(-0.58%) |
Jan 18, 2011 | 74.13 | 74.41 | 73.76 | 74.04 | 209,147 | +0.10(+0.14%) |
Jan 14, 2011 | 73.40 | 73.94 | 73.28 | 73.94 | 60,994 | +0.44(+0.60%) |
Jan 13, 2011 | 73.92 | 73.97 | 73.37 | 73.50 | 93,503 | -0.22(-0.30%) |
Jan 12, 2011 | 73.19 | 73.72 | 73.12 | 73.72 | 94,784 | +1.32(+1.82%) |
Jan 11, 2011 | 72.29 | 72.47 | 72.01 | 72.40 | 60,553 | +0.69(+0.97%) |
Jan 10, 2011 | 71.54 | 71.71 | 70.99 | 71.71 | 92,955 | -0.15(-0.20%) |
Jan 07, 2011 | 72.34 | 72.34 | 71.36 | 71.85 | 88,926 | -0.39(-0.54%) |
Jan 06, 2011 | 73.25 | 73.25 | 72.04 | 72.24 | 107,133 | -0.83(-1.13%) |
Jan 05, 2011 | 72.81 | 73.09 | 72.32 | 73.07 | 86,222 | -0.29(-0.39%) |
Jan 04, 2011 | 74.03 | 74.16 | 72.83 | 73.36 | 121,595 | -0.29(-0.40%) |