Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 78.75 | 78.76 | 77.68 | 77.90 | 2,658,110 | +0.12(+0.16%) |
Feb 25, 2011 | 78.37 | 78.68 | 77.66 | 77.78 | 3,005,783 | +0.06(+0.08%) |
Feb 24, 2011 | 77.32 | 78.54 | 77.09 | 77.71 | 4,555,350 | +0.48(+0.63%) |
Feb 23, 2011 | 80.56 | 80.57 | 75.75 | 77.23 | 8,107,461 | -3.50(-4.33%) |
Feb 22, 2011 | 83.11 | 83.24 | 80.40 | 80.73 | 4,445,644 | -4.35(-5.12%) |
Feb 18, 2011 | 84.68 | 85.25 | 84.20 | 85.08 | 2,813,781 | +0.74(+0.87%) |
Feb 17, 2011 | 83.41 | 84.54 | 83.39 | 84.34 | 1,749,405 | +0.55(+0.65%) |
Feb 16, 2011 | 83.39 | 84.02 | 82.98 | 83.80 | 2,603,071 | +0.74(+0.90%) |
Feb 15, 2011 | 82.21 | 83.68 | 82.11 | 83.05 | 6,243,313 | +1.72(+2.12%) |
Feb 14, 2011 | 82.23 | 82.81 | 81.18 | 81.33 | 3,245,163 | -1.24(-1.50%) |
Feb 11, 2011 | 81.23 | 82.98 | 81.17 | 82.57 | 2,363,935 | +0.85(+1.04%) |
Feb 10, 2011 | 79.01 | 81.94 | 79.01 | 81.72 | 3,495,339 | +2.46(+3.10%) |
Feb 09, 2011 | 79.36 | 79.76 | 78.74 | 79.26 | 2,037,337 | -0.39(-0.49%) |
Feb 08, 2011 | 79.07 | 79.96 | 78.89 | 79.65 | 1,910,815 | +0.51(+0.65%) |
Feb 07, 2011 | 79.47 | 80.26 | 79.00 | 79.14 | 2,477,920 | -0.24(-0.31%) |
Feb 04, 2011 | 79.26 | 79.45 | 78.34 | 79.38 | 2,295,964 | +0.24(+0.31%) |
Feb 03, 2011 | 79.56 | 79.87 | 78.83 | 79.14 | 4,545,231 | +0.57(+0.73%) |
Feb 02, 2011 | 79.67 | 79.72 | 78.32 | 78.57 | 4,824,860 | -1.64(-2.04%) |
Feb 01, 2011 | 80.26 | 81.30 | 79.85 | 80.21 | 4,684,250 | +2.05(+2.62%) |
Jan 31, 2011 | 78.74 | 79.18 | 77.89 | 78.16 | 3,568,828 | -0.14(-0.18%) |
Jan 28, 2011 | 81.79 | 81.89 | 78.03 | 78.29 | 5,371,582 | -3.36(-4.11%) |
Jan 27, 2011 | 81.70 | 82.07 | 81.17 | 81.65 | 2,153,252 | +0.04(+0.05%) |
Jan 26, 2011 | 81.45 | 82.01 | 80.71 | 81.61 | 2,521,371 | +0.28(+0.34%) |
Jan 25, 2011 | 81.37 | 81.64 | 80.73 | 81.33 | 1,642,666 | -0.02(-0.02%) |
Jan 24, 2011 | 80.58 | 81.72 | 80.45 | 81.35 | 2,356,392 | +0.58(+0.72%) |
Jan 21, 2011 | 81.70 | 81.89 | 80.36 | 80.77 | 2,163,599 | -0.15(-0.18%) |
Jan 20, 2011 | 80.94 | 81.36 | 80.29 | 80.92 | 2,603,969 | -0.72(-0.88%) |
Jan 19, 2011 | 82.75 | 82.83 | 80.97 | 81.63 | 2,356,997 | -1.26(-1.52%) |
Jan 18, 2011 | 83.34 | 83.75 | 82.27 | 82.90 | 1,808,882 | -0.03(-0.03%) |
Jan 14, 2011 | 82.77 | 83.94 | 82.47 | 82.92 | 3,005,970 | +0.17(+0.21%) |
Jan 13, 2011 | 82.13 | 83.22 | 81.88 | 82.75 | 3,150,054 | +0.55(+0.66%) |
Jan 12, 2011 | 81.27 | 82.33 | 80.72 | 82.21 | 3,646,134 | +1.46(+1.81%) |
Jan 11, 2011 | 82.02 | 82.02 | 80.00 | 80.74 | 3,046,562 | -0.65(-0.80%) |
Jan 10, 2011 | 80.48 | 82.19 | 79.83 | 81.39 | 3,420,239 | +0.79(+0.98%) |
Jan 07, 2011 | 80.48 | 81.62 | 79.44 | 80.60 | 6,020,097 | +0.04(+0.05%) |
Jan 06, 2011 | 81.08 | 81.28 | 80.40 | 80.56 | 2,185,565 | -0.67(-0.82%) |
Jan 05, 2011 | 80.06 | 81.57 | 79.93 | 81.23 | 2,717,686 | +0.65(+0.81%) |
Jan 04, 2011 | 80.80 | 81.23 | 79.66 | 80.58 | 2,788,077 | -0.85(-1.04%) |
Jan 03, 2011 | 80.94 | 81.59 | 80.58 | 81.43 | 2,354,778 | +0.94(+1.17%) |
Dec 31, 2010 | 80.07 | 80.83 | 79.96 | 80.48 | 1,173,086 | +0.04(+0.05%) |
Dec 30, 2010 | 80.32 | 80.68 | 80.22 | 80.44 | 883,876 | +0.14(+0.17%) |
Dec 29, 2010 | 80.54 | 80.69 | 80.16 | 80.30 | 912,989 | -0.19(-0.24%) |
Dec 28, 2010 | 80.68 | 80.79 | 80.12 | 80.49 | 969,941 | -0.01(-0.01%) |
Dec 27, 2010 | 80.03 | 80.65 | 80.03 | 80.50 | 783,629 | +0.02(+0.02%) |
Dec 23, 2010 | 80.50 | 80.92 | 80.11 | 80.48 | 1,018,354 | -0.31(-0.39%) |
Dec 22, 2010 | 81.19 | 81.25 | 80.32 | 80.80 | 1,440,705 | -0.28(-0.34%) |
Dec 21, 2010 | 81.17 | 81.76 | 80.88 | 81.07 | 1,788,107 | +0.11(+0.14%) |
Dec 20, 2010 | 81.18 | 81.25 | 80.31 | 80.96 | 1,855,254 | +0.42(+0.53%) |
Dec 17, 2010 | 81.54 | 81.61 | 79.82 | 80.54 | 3,459,024 | -1.00(-1.22%) |
Dec 16, 2010 | 79.49 | 82.02 | 78.99 | 81.53 | 7,933,373 | +1.58(+1.98%) |
Dec 15, 2010 | 80.76 | 80.91 | 79.95 | 79.95 | 2,534,432 | -0.81(-1.01%) |
Dec 14, 2010 | 81.70 | 82.01 | 80.41 | 80.76 | 2,720,044 | -0.85(-1.04%) |
Dec 13, 2010 | 82.12 | 82.37 | 81.57 | 81.61 | 2,527,406 | +0.29(+0.35%) |
Dec 10, 2010 | 81.43 | 81.43 | 80.15 | 81.32 | 2,027,234 | -0.10(-0.12%) |
Dec 09, 2010 | 81.05 | 81.58 | 80.73 | 81.42 | 3,062,857 | +1.11(+1.38%) |
Dec 08, 2010 | 79.98 | 80.72 | 79.70 | 80.31 | 1,621,184 | +0.13(+0.16%) |
Dec 07, 2010 | 81.50 | 81.86 | 80.16 | 80.18 | 3,496,359 | -0.55(-0.68%) |
Dec 06, 2010 | 81.80 | 81.92 | 80.51 | 80.73 | 2,685,351 | -1.48(-1.80%) |
Dec 03, 2010 | 81.78 | 82.62 | 81.65 | 82.21 | 2,120,998 | -0.18(-0.22%) |
Dec 02, 2010 | 81.64 | 83.27 | 81.43 | 82.39 | 2,773,449 | +1.06(+1.30%) |