Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 76.06 | 76.66 | 75.64 | 76.65 | 578,105 | +0.47(+0.61%) |
Mar 30, 2011 | 76.18 | 76.18 | 76.18 | 76.18 | 729,186 | +0.68(+0.90%) |
Mar 29, 2011 | 74.54 | 75.77 | 74.52 | 75.50 | 1,091,623 | +0.96(+1.29%) |
Mar 28, 2011 | 74.10 | 74.95 | 74.09 | 74.53 | 906,635 | +0.62(+0.83%) |
Mar 25, 2011 | 73.69 | 74.08 | 73.53 | 73.92 | 774,090 | +0.39(+0.53%) |
Mar 24, 2011 | 72.71 | 73.62 | 72.56 | 73.53 | 532,677 | +1.06(+1.47%) |
Mar 23, 2011 | 72.53 | 72.85 | 71.97 | 72.46 | 838,858 | -0.23(-0.32%) |
Mar 22, 2011 | 72.17 | 73.04 | 72.13 | 72.69 | 764,409 | +0.53(+0.74%) |
Mar 21, 2011 | 72.10 | 72.25 | 71.70 | 72.16 | 1,195,691 | -0.22(-0.30%) |
Mar 18, 2011 | 73.46 | 73.46 | 71.97 | 72.38 | 1,463,272 | -0.26(-0.36%) |
Mar 17, 2011 | 73.19 | 73.29 | 72.51 | 72.64 | 1,092,338 | +0.07(+0.10%) |
Mar 16, 2011 | 73.34 | 73.49 | 71.72 | 72.57 | 1,134,687 | -0.99(-1.34%) |
Mar 15, 2011 | 73.43 | 74.10 | 73.34 | 73.55 | 1,065,471 | -1.03(-1.38%) |
Mar 14, 2011 | 74.69 | 75.07 | 73.96 | 74.58 | 512,287 | -0.34(-0.46%) |
Mar 11, 2011 | 74.80 | 75.32 | 74.43 | 74.92 | 576,828 | +0.08(+0.11%) |
Mar 10, 2011 | 76.08 | 76.24 | 74.27 | 74.84 | 1,072,580 | -1.59(-2.08%) |
Mar 09, 2011 | 76.43 | 76.87 | 76.28 | 76.43 | 503,147 | -0.25(-0.33%) |
Mar 08, 2011 | 75.94 | 76.94 | 75.76 | 76.68 | 564,403 | +0.87(+1.14%) |
Mar 07, 2011 | 76.85 | 76.95 | 75.29 | 75.81 | 708,392 | -1.04(-1.35%) |
Mar 04, 2011 | 75.75 | 76.95 | 75.67 | 76.85 | 1,301,885 | +0.92(+1.22%) |
Mar 03, 2011 | 74.71 | 75.95 | 74.36 | 75.93 | 990,439 | +1.57(+2.11%) |
Mar 02, 2011 | 74.18 | 74.61 | 73.43 | 74.36 | 650,349 | +0.32(+0.44%) |
Mar 01, 2011 | 74.97 | 75.04 | 74.03 | 74.03 | 687,321 | -0.95(-1.26%) |
Feb 28, 2011 | 74.62 | 75.45 | 74.48 | 74.98 | 1,068,628 | +0.37(+0.50%) |
Feb 25, 2011 | 73.89 | 74.62 | 73.63 | 74.61 | 1,127,285 | +1.11(+1.51%) |
Feb 24, 2011 | 73.56 | 74.42 | 73.18 | 73.50 | 1,251,367 | -0.26(-0.35%) |
Feb 23, 2011 | 72.88 | 74.03 | 72.74 | 73.76 | 1,316,122 | +0.85(+1.16%) |
Feb 22, 2011 | 73.51 | 73.81 | 72.76 | 72.91 | 923,137 | -1.14(-1.54%) |
Feb 18, 2011 | 73.28 | 74.39 | 73.21 | 74.05 | 1,024,662 | +0.93(+1.27%) |
Feb 17, 2011 | 73.19 | 73.29 | 72.54 | 73.12 | 827,200 | -0.36(-0.49%) |
Feb 16, 2011 | 73.13 | 73.53 | 73.09 | 73.48 | 931,572 | +0.54(+0.74%) |
Feb 15, 2011 | 72.68 | 73.27 | 72.25 | 72.94 | 1,098,549 | -0.05(-0.07%) |
Feb 14, 2011 | 73.07 | 73.14 | 72.38 | 72.99 | 1,650,939 | -0.05(-0.07%) |
Feb 11, 2011 | 72.64 | 73.41 | 72.11 | 73.04 | 1,623,308 | +0.05(+0.07%) |
Feb 10, 2011 | 72.10 | 74.62 | 72.10 | 72.99 | 3,017,699 | -2.50(-3.32%) |
Feb 09, 2011 | 75.05 | 75.70 | 74.59 | 75.49 | 1,596,376 | +0.04(+0.06%) |
Feb 08, 2011 | 75.10 | 75.94 | 74.92 | 75.45 | 775,506 | +0.32(+0.42%) |
Feb 07, 2011 | 75.46 | 75.54 | 75.04 | 75.13 | 738,593 | -0.07(-0.10%) |
Feb 04, 2011 | 74.87 | 75.50 | 74.57 | 75.21 | 1,036,344 | +0.38(+0.51%) |
Feb 03, 2011 | 74.13 | 75.02 | 73.67 | 74.82 | 859,706 | +0.52(+0.71%) |
Feb 02, 2011 | 73.80 | 74.38 | 73.42 | 74.30 | 1,278,321 | +0.40(+0.54%) |
Feb 01, 2011 | 75.07 | 75.07 | 73.53 | 73.90 | 2,506,897 | -0.90(-1.20%) |
Jan 31, 2011 | 75.41 | 75.65 | 74.54 | 74.80 | 1,934,578 | -0.55(-0.73%) |
Jan 28, 2011 | 76.90 | 77.08 | 74.89 | 75.35 | 1,269,457 | -1.42(-1.85%) |
Jan 27, 2011 | 76.87 | 77.35 | 76.72 | 76.77 | 1,010,167 | -0.22(-0.29%) |
Jan 26, 2011 | 75.93 | 77.22 | 75.75 | 77.00 | 1,592,335 | +1.32(+1.75%) |
Jan 25, 2011 | 74.72 | 75.90 | 74.45 | 75.67 | 1,870,495 | +1.06(+1.43%) |
Jan 24, 2011 | 74.72 | 75.12 | 74.40 | 74.61 | 990,444 | -0.07(-0.09%) |
Jan 21, 2011 | 75.51 | 75.51 | 74.05 | 74.67 | 1,362,162 | -0.27(-0.36%) |
Jan 20, 2011 | 74.19 | 75.36 | 74.18 | 74.94 | 1,312,176 | +0.14(+0.19%) |
Jan 19, 2011 | 75.51 | 75.51 | 74.50 | 74.80 | 1,543,652 | -0.62(-0.82%) |
Jan 18, 2011 | 75.19 | 75.50 | 74.04 | 75.41 | 1,765,583 | -0.42(-0.55%) |
Jan 14, 2011 | 76.06 | 76.30 | 75.70 | 75.83 | 1,166,550 | -0.55(-0.72%) |
Jan 13, 2011 | 76.11 | 76.49 | 75.66 | 76.38 | 873,142 | +0.54(+0.71%) |
Jan 12, 2011 | 75.73 | 75.91 | 75.41 | 75.84 | 613,676 | +0.32(+0.42%) |
Jan 11, 2011 | 74.47 | 75.71 | 74.23 | 75.52 | 839,013 | +1.38(+1.86%) |
Jan 10, 2011 | 73.73 | 74.63 | 73.73 | 74.14 | 1,123,527 | -0.46(-0.61%) |
Jan 07, 2011 | 74.82 | 74.82 | 74.17 | 74.60 | 1,159,614 | -0.51(-0.68%) |
Jan 06, 2011 | 75.34 | 75.95 | 74.14 | 75.11 | 1,997,950 | -0.09(-0.12%) |
Jan 05, 2011 | 74.65 | 75.49 | 74.33 | 75.21 | 958,763 | +0.23(+0.31%) |
Jan 04, 2011 | 73.70 | 75.04 | 73.70 | 74.97 | 1,218,969 | +0.44(+0.59%) |