Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 79.33 | 79.49 | 76.79 | 79.49 | 7,935 | +0.08(+0.10%) |
Mar 30, 2011 | 79.33 | 79.49 | 78.18 | 79.41 | 2,376 | -0.08(-0.10%) |
Mar 29, 2011 | 77.41 | 80.03 | 76.41 | 79.49 | 3,018 | +1.69(+2.18%) |
Mar 28, 2011 | 79.10 | 79.80 | 76.25 | 77.79 | 3,291 | -0.77(-0.98%) |
Mar 25, 2011 | 78.18 | 80.10 | 77.56 | 78.56 | 5,132 | +0.85(+1.09%) |
Mar 24, 2011 | 78.49 | 79.03 | 77.25 | 77.72 | 1,713 | -0.15(-0.20%) |
Mar 23, 2011 | 76.25 | 78.64 | 76.25 | 77.87 | 7,691 | +1.62(+2.12%) |
Mar 22, 2011 | 78.49 | 78.49 | 75.48 | 76.25 | 11,922 | -2.54(-3.23%) |
Mar 21, 2011 | 78.14 | 78.80 | 75.87 | 78.80 | 5,738 | +0.85(+1.09%) |
Mar 18, 2011 | 77.87 | 77.95 | 77.02 | 77.95 | 6,524 | +0.23(+0.30%) |
Mar 17, 2011 | 78.10 | 78.10 | 76.25 | 77.72 | 4,122 | +1.31(+1.71%) |
Mar 16, 2011 | 76.72 | 79.03 | 76.18 | 76.41 | 9,528 | -0.39(-0.50%) |
Mar 15, 2011 | 77.10 | 79.95 | 76.72 | 76.79 | 3,059 | -3.16(-3.95%) |
Mar 14, 2011 | 77.02 | 80.26 | 77.02 | 79.95 | 8,676 | +2.77(+3.59%) |
Mar 11, 2011 | 75.48 | 78.26 | 75.48 | 77.18 | 3,140 | +1.54(+2.04%) |
Mar 10, 2011 | 77.02 | 77.49 | 75.64 | 75.64 | 6,842 | -2.00(-2.58%) |
Mar 09, 2011 | 77.79 | 77.79 | 77.41 | 77.64 | 3,255 | -0.92(-1.18%) |
Mar 08, 2011 | 78.02 | 78.56 | 77.41 | 78.56 | 2,025 | +0.54(+0.69%) |
Mar 07, 2011 | 78.95 | 79.18 | 77.95 | 78.02 | 2,863 | -0.54(-0.69%) |
Mar 04, 2011 | 79.72 | 79.72 | 77.41 | 78.56 | 1,767 | -0.92(-1.16%) |
Mar 03, 2011 | 78.41 | 79.49 | 77.41 | 79.49 | 3,186 | +1.39(+1.78%) |
Mar 02, 2011 | 77.02 | 78.18 | 77.02 | 78.10 | 4,493 | +0.69(+0.90%) |
Mar 01, 2011 | 79.10 | 80.03 | 77.25 | 77.41 | 3,022 | -1.85(-2.33%) |
Feb 28, 2011 | 80.03 | 80.49 | 77.56 | 79.26 | 3,195 | -0.77(-0.96%) |
Feb 25, 2011 | 76.87 | 80.10 | 76.87 | 80.03 | 4,348 | +3.00(+3.90%) |
Feb 24, 2011 | 76.25 | 77.49 | 76.25 | 77.02 | 6,332 | +0.54(+0.70%) |
Feb 23, 2011 | 77.49 | 78.10 | 76.25 | 76.48 | 5,411 | -1.23(-1.59%) |
Feb 22, 2011 | 78.41 | 80.72 | 77.02 | 77.72 | 7,539 | -1.39(-1.75%) |
Feb 18, 2011 | 78.26 | 81.11 | 77.59 | 79.10 | 5,540 | +1.00(+1.28%) |
Feb 17, 2011 | 79.41 | 79.41 | 77.02 | 78.10 | 5,239 | -1.23(-1.55%) |
Feb 16, 2011 | 80.72 | 80.72 | 77.79 | 79.33 | 3,462 | -1.54(-1.90%) |
Feb 15, 2011 | 79.57 | 81.41 | 78.26 | 80.87 | 5,645 | +1.85(+2.34%) |
Feb 14, 2011 | 78.72 | 79.91 | 77.72 | 79.03 | 2,238 | -0.08(-0.10%) |
Feb 11, 2011 | 77.56 | 79.57 | 77.56 | 79.10 | 3,640 | +0.92(+1.18%) |
Feb 10, 2011 | 79.72 | 79.72 | 77.49 | 78.18 | 6,152 | -2.08(-2.59%) |
Feb 09, 2011 | 80.87 | 80.87 | 79.49 | 80.26 | 4,600 | -1.16(-1.42%) |
Feb 08, 2011 | 79.72 | 81.57 | 79.72 | 81.41 | 6,959 | +1.62(+2.03%) |
Feb 07, 2011 | 79.33 | 80.26 | 79.10 | 79.80 | 4,348 | +0.15(+0.19%) |
Feb 04, 2011 | 77.79 | 79.95 | 77.79 | 79.64 | 11,310 | +1.62(+2.07%) |
Feb 03, 2011 | 77.64 | 78.95 | 76.18 | 78.02 | 8,841 | +0.00(+0.00%) |
Feb 02, 2011 | 78.49 | 78.80 | 77.18 | 78.02 | 1,994 | -0.92(-1.17%) |
Feb 01, 2011 | 76.25 | 79.33 | 75.10 | 78.95 | 7,315 | +3.39(+4.49%) |
Jan 31, 2011 | 77.33 | 77.33 | 74.10 | 75.56 | 6,942 | -1.00(-1.31%) |
Jan 28, 2011 | 77.41 | 78.33 | 75.64 | 76.56 | 8,779 | -1.00(-1.29%) |
Jan 27, 2011 | 78.49 | 78.80 | 76.48 | 77.56 | 7,449 | -0.08(-0.10%) |
Jan 26, 2011 | 77.49 | 78.18 | 76.48 | 77.64 | 6,404 | +0.85(+1.10%) |
Jan 25, 2011 | 77.10 | 78.33 | 75.64 | 76.79 | 4,376 | -0.92(-1.19%) |
Jan 24, 2011 | 76.25 | 78.10 | 75.79 | 77.72 | 3,165 | +1.69(+2.23%) |
Jan 21, 2011 | 77.49 | 77.64 | 75.41 | 76.02 | 10,522 | -1.39(-1.79%) |
Jan 20, 2011 | 77.41 | 78.10 | 76.64 | 77.41 | 4,706 | +0.08(+0.10%) |
Jan 19, 2011 | 78.33 | 78.64 | 77.02 | 77.33 | 8,318 | -1.39(-1.76%) |
Jan 18, 2011 | 80.57 | 80.57 | 78.18 | 78.72 | 3,455 | -2.31(-2.85%) |
Jan 14, 2011 | 80.26 | 82.18 | 80.26 | 81.03 | 15,938 | +0.46(+0.57%) |
Jan 13, 2011 | 81.72 | 82.34 | 79.80 | 80.57 | 8,240 | -1.54(-1.88%) |
Jan 12, 2011 | 82.18 | 82.42 | 80.95 | 82.11 | 4,276 | +0.31(+0.38%) |
Jan 11, 2011 | 81.72 | 83.34 | 80.64 | 81.80 | 3,887 | +0.08(+0.09%) |
Jan 10, 2011 | 79.87 | 82.34 | 78.80 | 81.72 | 6,557 | +1.31(+1.63%) |
Jan 07, 2011 | 81.11 | 81.49 | 77.87 | 80.41 | 4,744 | -0.77(-0.95%) |
Jan 06, 2011 | 81.95 | 82.42 | 80.18 | 81.18 | 12,835 | -1.23(-1.50%) |
Jan 05, 2011 | 80.57 | 82.84 | 80.57 | 82.42 | 10,801 | +1.93(+2.39%) |
Jan 04, 2011 | 80.03 | 81.49 | 79.37 | 80.49 | 7,063 | +0.85(+1.06%) |