Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 78.22 | 79.01 | 77.75 | 78.50 | 2,733,391 | +0.04(+0.05%) |
Mar 30, 2011 | 78.46 | 78.46 | 78.46 | 78.46 | 3,586,752 | +1.39(+1.80%) |
Mar 29, 2011 | 75.02 | 77.37 | 74.83 | 77.07 | 3,947,220 | +1.94(+2.58%) |
Mar 28, 2011 | 75.09 | 75.48 | 74.68 | 75.13 | 3,113,030 | +0.27(+0.36%) |
Mar 25, 2011 | 74.54 | 75.76 | 74.52 | 74.86 | 2,857,669 | +0.55(+0.74%) |
Mar 24, 2011 | 74.36 | 74.82 | 73.53 | 74.31 | 3,550,096 | +0.78(+1.06%) |
Mar 23, 2011 | 72.64 | 73.88 | 71.61 | 73.53 | 2,695,713 | +0.70(+0.96%) |
Mar 22, 2011 | 73.71 | 73.71 | 72.20 | 72.82 | 3,076,823 | -0.62(-0.85%) |
Mar 21, 2011 | 73.78 | 73.92 | 73.10 | 73.45 | 3,253,826 | +1.90(+2.65%) |
Mar 18, 2011 | 73.02 | 73.40 | 71.25 | 71.55 | 4,732,488 | -0.04(-0.05%) |
Mar 17, 2011 | 72.50 | 73.00 | 71.11 | 71.59 | 3,083,289 | +0.71(+1.00%) |
Mar 16, 2011 | 71.67 | 72.87 | 70.07 | 70.88 | 4,445,868 | -0.68(-0.95%) |
Mar 15, 2011 | 70.19 | 71.97 | 69.85 | 71.56 | 6,801,626 | +1.70(+2.44%) |
Mar 14, 2011 | 70.31 | 71.23 | 69.17 | 69.85 | 3,173,238 | -0.84(-1.20%) |
Mar 11, 2011 | 69.60 | 71.11 | 69.39 | 70.70 | 4,745,072 | +0.06(+0.08%) |
Mar 10, 2011 | 70.16 | 71.21 | 68.62 | 70.64 | 4,819,147 | -1.02(-1.42%) |
Mar 09, 2011 | 71.35 | 72.32 | 70.68 | 71.66 | 2,528,894 | -0.01(-0.02%) |
Mar 08, 2011 | 71.76 | 72.44 | 70.62 | 71.67 | 3,172,540 | +0.28(+0.39%) |
Mar 07, 2011 | 73.39 | 73.80 | 71.15 | 71.39 | 3,508,898 | -2.01(-2.73%) |
Mar 04, 2011 | 74.61 | 74.71 | 72.68 | 73.40 | 3,281,361 | -1.03(-1.39%) |
Mar 03, 2011 | 73.10 | 74.89 | 72.72 | 74.43 | 3,824,893 | +2.61(+3.63%) |
Mar 02, 2011 | 71.52 | 72.99 | 70.94 | 71.82 | 4,425,868 | +0.27(+0.38%) |
Mar 01, 2011 | 73.31 | 73.31 | 70.83 | 71.55 | 2,838,212 | -0.86(-1.19%) |
Feb 28, 2011 | 73.73 | 74.34 | 72.18 | 72.41 | 3,284,902 | -0.87(-1.18%) |
Feb 25, 2011 | 73.19 | 73.79 | 72.50 | 73.28 | 3,517,142 | +1.05(+1.45%) |
Feb 24, 2011 | 72.13 | 74.15 | 71.26 | 72.23 | 3,929,893 | +0.13(+0.18%) |
Feb 23, 2011 | 73.50 | 73.73 | 69.61 | 72.10 | 8,877,066 | -1.71(-2.32%) |
Feb 22, 2011 | 77.32 | 77.46 | 73.58 | 73.81 | 5,735,552 | -4.98(-6.33%) |
Feb 18, 2011 | 80.33 | 80.56 | 78.64 | 78.80 | 3,316,359 | -1.27(-1.59%) |
Feb 17, 2011 | 79.45 | 80.34 | 79.00 | 80.07 | 2,715,122 | +0.59(+0.75%) |
Feb 16, 2011 | 81.19 | 81.49 | 79.40 | 79.48 | 2,911,773 | -1.00(-1.24%) |
Feb 15, 2011 | 81.08 | 81.11 | 79.56 | 80.48 | 2,693,911 | -0.64(-0.78%) |
Feb 14, 2011 | 80.59 | 81.66 | 80.27 | 81.11 | 3,598,049 | +1.31(+1.65%) |
Feb 11, 2011 | 79.04 | 80.19 | 79.04 | 79.80 | 2,687,491 | -0.19(-0.24%) |
Feb 10, 2011 | 78.97 | 80.11 | 78.42 | 79.99 | 2,351,889 | +0.12(+0.15%) |
Feb 09, 2011 | 79.41 | 80.22 | 78.74 | 79.87 | 3,181,896 | +0.07(+0.09%) |
Feb 08, 2011 | 80.05 | 80.29 | 78.58 | 79.80 | 3,493,938 | -0.08(-0.10%) |
Feb 07, 2011 | 78.75 | 80.11 | 78.37 | 79.88 | 4,641,864 | +1.51(+1.93%) |
Feb 04, 2011 | 76.92 | 78.68 | 76.48 | 78.36 | 4,886,388 | +1.46(+1.90%) |
Feb 03, 2011 | 76.73 | 77.11 | 75.37 | 76.91 | 4,517,427 | +0.54(+0.71%) |
Feb 02, 2011 | 76.44 | 77.62 | 75.86 | 76.36 | 4,702,005 | -0.37(-0.48%) |
Feb 01, 2011 | 76.43 | 77.38 | 72.76 | 76.73 | 9,701,726 | +1.09(+1.45%) |
Jan 31, 2011 | 76.23 | 78.21 | 75.13 | 75.64 | 5,448,680 | +0.36(+0.47%) |
Jan 28, 2011 | 78.75 | 78.82 | 74.98 | 75.28 | 3,514,641 | -3.24(-4.13%) |
Jan 27, 2011 | 79.05 | 79.96 | 78.00 | 78.53 | 2,882,995 | +0.22(+0.28%) |
Jan 26, 2011 | 77.01 | 79.07 | 76.87 | 78.31 | 2,763,599 | +1.81(+2.37%) |
Jan 25, 2011 | 75.75 | 76.58 | 74.80 | 76.49 | 3,603,697 | +0.67(+0.89%) |
Jan 24, 2011 | 75.05 | 75.95 | 73.28 | 75.82 | 4,161,089 | +0.77(+1.03%) |
Jan 21, 2011 | 78.00 | 78.73 | 74.10 | 75.05 | 5,028,767 | -2.12(-2.75%) |
Jan 20, 2011 | 79.38 | 80.06 | 77.00 | 77.17 | 4,407,741 | -2.44(-3.06%) |
Jan 19, 2011 | 81.26 | 81.38 | 79.42 | 79.61 | 2,097,516 | -1.73(-2.13%) |
Jan 18, 2011 | 80.95 | 82.02 | 80.44 | 81.33 | 1,685,096 | +0.92(+1.15%) |
Jan 14, 2011 | 80.57 | 80.90 | 79.63 | 80.41 | 1,553,700 | -0.25(-0.31%) |
Jan 13, 2011 | 79.98 | 80.91 | 79.35 | 80.66 | 3,249,513 | +0.77(+0.97%) |
Jan 12, 2011 | 80.66 | 80.66 | 79.79 | 79.89 | 1,434,904 | +0.22(+0.28%) |
Jan 11, 2011 | 79.94 | 80.81 | 79.31 | 79.67 | 1,757,460 | +0.34(+0.43%) |
Jan 10, 2011 | 77.88 | 79.85 | 77.78 | 79.33 | 2,345,474 | +0.90(+1.15%) |
Jan 07, 2011 | 79.02 | 80.06 | 77.98 | 78.43 | 2,936,468 | -1.36(-1.70%) |
Jan 06, 2011 | 81.06 | 81.36 | 78.57 | 79.79 | 3,072,048 | -0.93(-1.16%) |
Jan 05, 2011 | 79.27 | 81.20 | 79.27 | 80.72 | 2,035,828 | +0.99(+1.25%) |
Jan 04, 2011 | 80.18 | 80.19 | 77.87 | 79.73 | 2,721,051 | -0.11(-0.13%) |