Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 76.86 | 78.29 | 76.79 | 77.55 | 88,443 | -0.30(-0.39%) |
Mar 30, 2011 | 77.85 | 78.60 | 77.40 | 77.85 | 89,249 | -0.13(-0.17%) |
Mar 29, 2011 | 77.93 | 78.00 | 77.50 | 77.98 | 74,764 | +0.49(+0.63%) |
Mar 28, 2011 | 77.37 | 77.98 | 77.22 | 77.49 | 40,476 | +0.40(+0.52%) |
Mar 25, 2011 | 77.10 | 77.98 | 76.92 | 77.09 | 58,521 | +0.23(+0.30%) |
Mar 24, 2011 | 77.75 | 77.95 | 76.11 | 76.86 | 95,872 | -0.36(-0.47%) |
Mar 23, 2011 | 75.80 | 77.96 | 74.51 | 77.22 | 64,194 | +1.11(+1.46%) |
Mar 22, 2011 | 75.76 | 76.96 | 75.50 | 76.11 | 44,024 | -0.13(-0.17%) |
Mar 21, 2011 | 76.00 | 76.92 | 74.99 | 76.24 | 61,679 | +1.40(+1.87%) |
Mar 18, 2011 | 74.19 | 74.84 | 73.35 | 74.84 | 94,660 | +1.04(+1.41%) |
Mar 17, 2011 | 73.84 | 76.87 | 72.77 | 73.80 | 401,730 | +0.72(+0.99%) |
Mar 16, 2011 | 74.52 | 74.55 | 71.26 | 73.08 | 88,504 | -1.16(-1.56%) |
Mar 15, 2011 | 74.00 | 74.98 | 73.50 | 74.24 | 31,188 | -1.91(-2.51%) |
Mar 14, 2011 | 74.25 | 76.32 | 73.80 | 76.15 | 34,355 | +1.24(+1.66%) |
Mar 11, 2011 | 75.26 | 75.50 | 74.37 | 74.91 | 53,199 | -0.43(-0.57%) |
Mar 10, 2011 | 76.00 | 76.87 | 74.80 | 75.34 | 76,753 | -1.12(-1.46%) |
Mar 09, 2011 | 78.97 | 79.34 | 76.26 | 76.46 | 125,541 | -2.85(-3.59%) |
Mar 08, 2011 | 78.96 | 80.35 | 78.48 | 79.31 | 55,772 | +0.63(+0.80%) |
Mar 07, 2011 | 78.93 | 79.44 | 77.08 | 78.68 | 22,733 | -0.30(-0.38%) |
Mar 04, 2011 | 78.33 | 79.07 | 77.65 | 78.98 | 25,402 | +0.35(+0.45%) |
Mar 03, 2011 | 78.79 | 79.84 | 78.09 | 78.63 | 50,970 | +0.48(+0.61%) |
Mar 02, 2011 | 77.17 | 79.13 | 77.17 | 78.15 | 51,261 | +0.61(+0.79%) |
Mar 01, 2011 | 76.24 | 77.96 | 76.06 | 77.54 | 108,781 | +1.88(+2.48%) |
Feb 28, 2011 | 79.78 | 79.91 | 75.25 | 75.66 | 176,839 | -3.46(-4.37%) |
Feb 25, 2011 | 78.04 | 79.24 | 77.68 | 79.12 | 55,945 | +1.24(+1.59%) |
Feb 24, 2011 | 77.97 | 78.58 | 77.36 | 77.88 | 36,864 | -0.10(-0.13%) |
Feb 23, 2011 | 78.22 | 78.72 | 77.05 | 77.98 | 37,394 | -0.25(-0.32%) |
Feb 22, 2011 | 78.18 | 79.21 | 77.93 | 78.23 | 127,762 | -0.68(-0.86%) |
Feb 18, 2011 | 79.55 | 79.55 | 78.38 | 78.91 | 49,553 | -0.19(-0.24%) |
Feb 17, 2011 | 78.64 | 79.39 | 78.64 | 79.10 | 89,681 | +0.13(+0.16%) |
Feb 16, 2011 | 79.49 | 79.49 | 78.50 | 78.97 | 38,408 | +0.08(+0.10%) |
Feb 15, 2011 | 78.68 | 79.37 | 78.34 | 78.89 | 23,626 | +0.05(+0.06%) |
Feb 14, 2011 | 79.53 | 79.53 | 78.43 | 78.84 | 29,163 | -0.20(-0.25%) |
Feb 11, 2011 | 77.45 | 79.19 | 77.45 | 79.04 | 35,098 | +1.06(+1.36%) |
Feb 10, 2011 | 77.13 | 78.24 | 77.06 | 77.98 | 28,115 | +0.43(+0.55%) |
Feb 09, 2011 | 77.69 | 78.80 | 76.50 | 77.55 | 21,035 | -0.03(-0.04%) |
Feb 08, 2011 | 76.28 | 82.49 | 76.28 | 77.58 | 188,928 | +1.33(+1.74%) |
Feb 07, 2011 | 75.40 | 76.99 | 75.01 | 76.25 | 40,164 | +1.14(+1.52%) |
Feb 04, 2011 | 75.53 | 75.83 | 74.55 | 75.11 | 28,877 | -0.27(-0.36%) |
Feb 03, 2011 | 75.05 | 78.04 | 75.05 | 75.38 | 34,005 | -1.40(-1.82%) |
Feb 02, 2011 | 75.75 | 76.92 | 75.75 | 76.78 | 13,115 | +0.55(+0.72%) |
Feb 01, 2011 | 74.01 | 77.35 | 74.01 | 76.23 | 44,035 | +1.76(+2.36%) |
Jan 31, 2011 | 74.63 | 75.32 | 73.52 | 74.47 | 52,382 | +0.01(+0.01%) |
Jan 28, 2011 | 76.29 | 76.79 | 74.13 | 74.46 | 51,792 | -1.63(-2.14%) |
Jan 27, 2011 | 77.22 | 77.94 | 75.76 | 76.09 | 21,526 | -0.77(-1.00%) |
Jan 26, 2011 | 75.82 | 78.11 | 75.82 | 76.86 | 68,510 | +1.03(+1.36%) |
Jan 25, 2011 | 76.13 | 76.85 | 74.22 | 75.83 | 74,652 | -1.13(-1.47%) |
Jan 24, 2011 | 76.87 | 78.79 | 76.23 | 76.96 | 42,916 | +0.37(+0.48%) |
Jan 21, 2011 | 77.46 | 77.85 | 76.44 | 76.59 | 36,413 | -0.41(-0.53%) |
Jan 20, 2011 | 77.53 | 77.95 | 75.53 | 77.00 | 55,845 | -0.82(-1.05%) |
Jan 19, 2011 | 78.91 | 79.11 | 77.25 | 77.82 | 50,977 | -1.18(-1.49%) |
Jan 18, 2011 | 78.56 | 79.16 | 78.48 | 79.00 | 47,458 | +0.07(+0.09%) |
Jan 14, 2011 | 78.49 | 79.32 | 78.43 | 78.93 | 28,039 | +0.14(+0.18%) |
Jan 13, 2011 | 78.38 | 78.83 | 76.99 | 78.79 | 43,960 | +0.41(+0.52%) |
Jan 12, 2011 | 79.40 | 79.40 | 77.05 | 78.38 | 96,498 | -0.21(-0.27%) |
Jan 11, 2011 | 78.69 | 79.28 | 77.40 | 78.59 | 40,268 | +0.12(+0.15%) |
Jan 10, 2011 | 78.00 | 79.11 | 77.97 | 78.47 | 38,184 | +0.49(+0.63%) |
Jan 07, 2011 | 77.89 | 78.06 | 76.75 | 77.98 | 21,723 | +0.39(+0.50%) |
Jan 06, 2011 | 78.20 | 78.20 | 76.81 | 77.59 | 13,150 | -0.73(-0.93%) |
Jan 05, 2011 | 76.00 | 78.96 | 76.00 | 78.32 | 113,769 | +2.11(+2.77%) |
Jan 04, 2011 | 77.39 | 77.87 | 75.61 | 76.21 | 48,649 | -0.79(-1.03%) |