Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 75.16 | 75.99 | 75.02 | 75.52 | 1,060,963 | +0.38(+0.50%) |
Feb 25, 2011 | 74.43 | 75.16 | 74.17 | 75.15 | 1,119,200 | +1.11(+1.51%) |
Feb 24, 2011 | 74.09 | 74.96 | 73.71 | 74.03 | 1,242,392 | -0.26(-0.35%) |
Feb 23, 2011 | 73.40 | 74.57 | 73.27 | 74.29 | 1,306,682 | +0.85(+1.16%) |
Feb 22, 2011 | 74.04 | 74.34 | 73.29 | 73.44 | 916,516 | -1.15(-1.54%) |
Feb 18, 2011 | 73.81 | 74.93 | 73.74 | 74.59 | 1,017,313 | +0.94(+1.27%) |
Feb 17, 2011 | 73.72 | 73.81 | 73.07 | 73.65 | 821,266 | -0.36(-0.49%) |
Feb 16, 2011 | 73.66 | 74.06 | 73.61 | 74.01 | 924,890 | +0.54(+0.74%) |
Feb 15, 2011 | 73.20 | 73.80 | 72.77 | 73.46 | 1,090,669 | -0.05(-0.07%) |
Feb 14, 2011 | 73.60 | 73.67 | 72.90 | 73.51 | 1,639,098 | -0.05(-0.07%) |
Feb 11, 2011 | 73.17 | 73.94 | 72.63 | 73.56 | 1,611,665 | +0.05(+0.07%) |
Feb 10, 2011 | 72.62 | 75.16 | 72.62 | 73.51 | 2,996,054 | -2.52(-3.32%) |
Feb 09, 2011 | 75.59 | 76.24 | 75.13 | 76.04 | 1,584,926 | +0.04(+0.06%) |
Feb 08, 2011 | 75.64 | 76.49 | 75.47 | 75.99 | 769,943 | +0.32(+0.42%) |
Feb 07, 2011 | 76.01 | 76.09 | 75.58 | 75.67 | 733,295 | -0.08(-0.10%) |
Feb 04, 2011 | 75.41 | 76.04 | 75.11 | 75.75 | 1,028,911 | +0.39(+0.51%) |
Feb 03, 2011 | 74.67 | 75.56 | 74.20 | 75.36 | 853,539 | +0.53(+0.71%) |
Feb 02, 2011 | 74.33 | 74.91 | 73.95 | 74.84 | 1,269,152 | +0.40(+0.54%) |
Feb 01, 2011 | 75.61 | 75.61 | 74.07 | 74.43 | 2,488,916 | -0.90(-1.20%) |
Jan 31, 2011 | 75.96 | 76.19 | 75.08 | 75.34 | 1,920,702 | -0.55(-0.73%) |
Jan 28, 2011 | 77.46 | 77.64 | 75.43 | 75.89 | 1,260,352 | -1.43(-1.85%) |
Jan 27, 2011 | 77.43 | 77.91 | 77.28 | 77.33 | 1,002,921 | -0.23(-0.29%) |
Jan 26, 2011 | 76.48 | 77.78 | 76.30 | 77.55 | 1,580,914 | +1.33(+1.75%) |
Jan 25, 2011 | 75.26 | 76.45 | 74.99 | 76.22 | 1,857,078 | +1.07(+1.43%) |
Jan 24, 2011 | 75.26 | 75.67 | 74.94 | 75.15 | 983,340 | -0.07(-0.09%) |
Jan 21, 2011 | 76.05 | 76.05 | 74.59 | 75.21 | 1,352,392 | -0.27(-0.36%) |
Jan 20, 2011 | 74.73 | 75.91 | 74.71 | 75.48 | 1,302,764 | +0.14(+0.19%) |
Jan 19, 2011 | 76.06 | 76.06 | 75.04 | 75.34 | 1,532,580 | -0.62(-0.82%) |
Jan 18, 2011 | 75.73 | 76.04 | 74.58 | 75.96 | 1,752,919 | -0.42(-0.55%) |
Jan 14, 2011 | 76.61 | 76.85 | 76.24 | 76.38 | 1,158,183 | -0.55(-0.72%) |
Jan 13, 2011 | 76.66 | 77.04 | 76.21 | 76.93 | 866,879 | +0.54(+0.71%) |
Jan 12, 2011 | 76.28 | 76.46 | 75.95 | 76.39 | 609,274 | +0.32(+0.42%) |
Jan 11, 2011 | 75.01 | 76.25 | 74.77 | 76.07 | 832,995 | +1.39(+1.86%) |
Jan 10, 2011 | 74.27 | 75.17 | 74.27 | 74.68 | 1,115,468 | -0.46(-0.61%) |
Jan 07, 2011 | 75.36 | 75.36 | 74.70 | 75.14 | 1,151,296 | -0.52(-0.68%) |
Jan 06, 2011 | 75.88 | 76.50 | 74.68 | 75.66 | 1,983,620 | -0.09(-0.12%) |
Jan 05, 2011 | 75.19 | 76.04 | 74.86 | 75.75 | 951,886 | +0.23(+0.31%) |
Jan 04, 2011 | 74.23 | 75.58 | 74.23 | 75.52 | 1,210,226 | +0.44(+0.59%) |
Jan 03, 2011 | 74.03 | 75.85 | 74.03 | 75.07 | 1,678,686 | +1.40(+1.90%) |
Dec 31, 2010 | 73.78 | 74.42 | 73.60 | 73.67 | 476,589 | -0.59(-0.79%) |
Dec 30, 2010 | 73.81 | 74.52 | 73.51 | 74.26 | 639,099 | +0.46(+0.62%) |
Dec 29, 2010 | 73.95 | 74.12 | 73.45 | 73.80 | 422,822 | -0.06(-0.08%) |
Dec 28, 2010 | 74.12 | 74.15 | 73.58 | 73.86 | 363,292 | -0.03(-0.03%) |
Dec 27, 2010 | 73.91 | 74.00 | 73.35 | 73.88 | 491,861 | -0.04(-0.06%) |
Dec 23, 2010 | 74.22 | 74.43 | 73.70 | 73.92 | 675,892 | -0.50(-0.68%) |
Dec 22, 2010 | 74.23 | 74.66 | 74.10 | 74.43 | 476,213 | +0.24(+0.33%) |
Dec 21, 2010 | 74.24 | 74.44 | 73.77 | 74.18 | 767,158 | +0.27(+0.36%) |
Dec 20, 2010 | 74.95 | 74.98 | 73.74 | 73.92 | 681,261 | -0.59(-0.80%) |
Dec 17, 2010 | 74.26 | 74.57 | 73.66 | 74.51 | 1,663,498 | +0.34(+0.45%) |
Dec 16, 2010 | 72.65 | 74.33 | 72.21 | 74.17 | 1,986,860 | +1.58(+2.17%) |
Dec 15, 2010 | 71.66 | 72.82 | 71.42 | 72.60 | 1,117,555 | +0.93(+1.30%) |
Dec 14, 2010 | 70.46 | 71.95 | 70.46 | 71.67 | 764,722 | +1.37(+1.95%) |
Dec 13, 2010 | 70.99 | 71.13 | 70.11 | 70.30 | 668,925 | -0.61(-0.86%) |
Dec 10, 2010 | 70.14 | 71.02 | 70.14 | 70.91 | 747,194 | +0.76(+1.09%) |
Dec 09, 2010 | 69.86 | 70.30 | 69.49 | 70.14 | 741,326 | +0.27(+0.38%) |
Dec 08, 2010 | 69.26 | 70.03 | 69.16 | 69.88 | 810,194 | +0.56(+0.81%) |
Dec 07, 2010 | 69.71 | 70.12 | 69.10 | 69.31 | 828,128 | -0.30(-0.43%) |
Dec 06, 2010 | 69.84 | 70.16 | 69.52 | 69.62 | 711,287 | -0.54(-0.78%) |
Dec 03, 2010 | 69.92 | 70.35 | 69.56 | 70.16 | 1,006,893 | -0.15(-0.21%) |
Dec 02, 2010 | 71.15 | 71.59 | 70.02 | 70.31 | 2,004,815 | -1.32(-1.84%) |