Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 68.72 | 68.97 | 67.94 | 68.09 | 102,543 | -0.66(-0.96%) |
Feb 25, 2011 | 68.26 | 68.75 | 68.22 | 68.75 | 68,346 | +0.19(+0.28%) |
Feb 24, 2011 | 68.55 | 68.87 | 68.36 | 68.56 | 62,171 | -0.27(-0.39%) |
Feb 23, 2011 | 69.80 | 69.80 | 68.55 | 68.83 | 112,321 | -1.00(-1.43%) |
Feb 22, 2011 | 70.62 | 70.69 | 69.21 | 69.83 | 84,597 | -0.90(-1.27%) |
Feb 18, 2011 | 70.62 | 71.00 | 70.01 | 70.73 | 116,284 | +0.10(+0.14%) |
Feb 17, 2011 | 69.04 | 70.63 | 68.51 | 70.63 | 153,684 | +1.63(+2.36%) |
Feb 16, 2011 | 69.70 | 69.70 | 68.80 | 69.00 | 203,800 | -0.40(-0.58%) |
Feb 15, 2011 | 69.70 | 69.74 | 69.05 | 69.40 | 54,375 | -0.50(-0.72%) |
Feb 14, 2011 | 70.50 | 70.50 | 69.27 | 69.90 | 64,774 | -0.10(-0.14%) |
Feb 11, 2011 | 70.25 | 70.77 | 69.96 | 70.00 | 51,192 | -0.25(-0.36%) |
Feb 10, 2011 | 69.75 | 70.93 | 69.75 | 70.25 | 163,634 | +0.35(+0.50%) |
Feb 09, 2011 | 68.00 | 70.25 | 67.67 | 69.90 | 222,422 | +2.02(+2.98%) |
Feb 08, 2011 | 68.60 | 68.61 | 67.21 | 67.88 | 332,189 | -0.79(-1.15%) |
Feb 07, 2011 | 70.00 | 70.08 | 68.39 | 68.67 | 217,044 | -1.27(-1.82%) |
Feb 04, 2011 | 70.63 | 70.75 | 69.94 | 69.94 | 95,875 | -0.70(-0.99%) |
Feb 03, 2011 | 70.98 | 71.00 | 70.15 | 70.64 | 127,573 | -0.11(-0.16%) |
Feb 02, 2011 | 71.64 | 71.96 | 70.60 | 70.75 | 97,635 | -0.96(-1.34%) |
Feb 01, 2011 | 71.20 | 71.83 | 70.51 | 71.71 | 78,473 | +0.82(+1.16%) |
Jan 31, 2011 | 70.46 | 72.00 | 70.46 | 70.89 | 246,432 | +0.55(+0.78%) |
Jan 28, 2011 | 71.20 | 71.25 | 70.12 | 70.34 | 132,479 | -0.88(-1.24%) |
Jan 27, 2011 | 71.06 | 71.71 | 70.75 | 71.22 | 197,322 | +0.26(+0.37%) |
Jan 26, 2011 | 71.25 | 71.56 | 70.75 | 70.96 | 265,133 | -0.04(-0.06%) |
Jan 25, 2011 | 71.00 | 71.14 | 70.80 | 71.00 | 177,303 | +0.00(+0.00%) |
Jan 24, 2011 | 71.00 | 71.00 | 70.70 | 71.00 | 240,882 | +0.41(+0.58%) |
Jan 21, 2011 | 71.05 | 71.05 | 70.51 | 70.59 | 251,392 | -0.36(-0.51%) |
Jan 20, 2011 | 71.51 | 72.10 | 70.79 | 70.95 | 164,842 | -1.22(-1.69%) |
Jan 19, 2011 | 73.25 | 73.35 | 72.00 | 72.17 | 176,233 | -1.56(-2.12%) |
Jan 18, 2011 | 74.30 | 74.30 | 73.02 | 73.73 | 222,262 | -0.77(-1.03%) |
Jan 17, 2011 | 75.35 | 75.63 | 74.41 | 74.50 | 129,126 | -0.81(-1.08%) |
Jan 14, 2011 | 76.93 | 77.24 | 75.26 | 75.31 | 341,251 | -9.23(-10.92%) |
Jan 13, 2011 | 84.65 | 84.76 | 83.88 | 84.54 | 495,857 | +0.54(+0.64%) |
Jan 12, 2011 | 83.10 | 84.16 | 82.91 | 84.00 | 474,040 | +1.15(+1.39%) |
Jan 11, 2011 | 82.92 | 83.24 | 82.76 | 82.85 | 327,589 | -0.05(-0.06%) |
Jan 10, 2011 | 83.50 | 83.66 | 82.29 | 82.90 | 296,507 | -0.10(-0.12%) |
Jan 07, 2011 | 83.48 | 83.54 | 82.50 | 83.00 | 1,467,847 | -0.25(-0.30%) |
Jan 06, 2011 | 83.74 | 83.74 | 83.00 | 83.25 | 230,677 | -0.29(-0.35%) |
Jan 05, 2011 | 84.44 | 84.44 | 83.35 | 83.54 | 231,941 | -0.72(-0.85%) |
Jan 04, 2011 | 85.01 | 85.22 | 83.80 | 84.26 | 142,421 | +0.06(+0.07%) |
Dec 31, 2010 | 84.21 | 84.21 | 83.66 | 84.20 | 64,718 | +0.22(+0.26%) |
Dec 30, 2010 | 83.76 | 84.07 | 83.35 | 83.98 | 89,114 | +0.43(+0.51%) |
Dec 29, 2010 | 84.14 | 84.14 | 83.03 | 83.55 | 88,277 | +0.07(+0.08%) |
Dec 24, 2010 | 83.78 | 83.78 | 83.40 | 83.48 | 18,922 | +0.08(+0.10%) |
Dec 23, 2010 | 83.46 | 83.74 | 82.96 | 83.40 | 93,137 | +0.17(+0.20%) |
Dec 22, 2010 | 82.99 | 83.66 | 82.69 | 83.23 | 157,873 | +0.58(+0.70%) |
Dec 21, 2010 | 82.30 | 82.86 | 82.28 | 82.65 | 156,755 | +0.35(+0.43%) |
Dec 20, 2010 | 83.00 | 83.00 | 82.02 | 82.30 | 134,106 | -0.40(-0.48%) |
Dec 17, 2010 | 83.42 | 83.42 | 81.50 | 82.70 | 359,328 | -0.16(-0.19%) |
Dec 16, 2010 | 84.75 | 85.90 | 81.78 | 82.86 | 504,188 | +3.48(+4.38%) |
Dec 15, 2010 | 79.02 | 79.62 | 78.52 | 79.38 | 115,165 | +0.35(+0.44%) |
Dec 14, 2010 | 78.51 | 79.65 | 78.40 | 79.03 | 78,574 | +0.33(+0.42%) |
Dec 13, 2010 | 77.50 | 78.93 | 77.30 | 78.70 | 83,029 | +0.69(+0.88%) |
Dec 10, 2010 | 78.90 | 78.90 | 77.80 | 78.01 | 47,366 | -0.45(-0.57%) |
Dec 09, 2010 | 79.13 | 79.38 | 78.00 | 78.46 | 109,853 | -0.70(-0.88%) |
Dec 08, 2010 | 79.84 | 79.98 | 79.00 | 79.16 | 69,746 | -0.84(-1.05%) |
Dec 07, 2010 | 79.49 | 80.01 | 79.25 | 80.00 | 99,096 | +0.25(+0.31%) |
Dec 06, 2010 | 79.26 | 79.75 | 79.08 | 79.75 | 95,495 | +0.65(+0.82%) |
Dec 03, 2010 | 79.28 | 79.77 | 78.47 | 79.10 | 99,495 | -0.17(-0.21%) |
Dec 02, 2010 | 79.17 | 79.80 | 78.67 | 79.27 | 80,574 | +0.10(+0.13%) |