Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 86.99 | 87.52 | 85.03 | 85.62 | 1,915,621 | -1.20(-1.38%) |
Mar 30, 2011 | 86.93 | 87.69 | 86.42 | 86.82 | 1,759,263 | +0.27(+0.31%) |
Mar 29, 2011 | 85.34 | 86.80 | 85.12 | 86.55 | 1,572,152 | +1.27(+1.49%) |
Mar 28, 2011 | 86.26 | 86.89 | 85.21 | 85.28 | 1,056,623 | -1.02(-1.18%) |
Mar 25, 2011 | 84.90 | 86.82 | 84.79 | 86.30 | 1,191,134 | +1.19(+1.39%) |
Mar 24, 2011 | 85.60 | 85.87 | 83.76 | 85.11 | 968,330 | -0.12(-0.15%) |
Mar 23, 2011 | 85.22 | 85.70 | 83.56 | 85.24 | 1,323,590 | +0.17(+0.20%) |
Mar 22, 2011 | 84.87 | 85.67 | 84.42 | 85.07 | 1,336,645 | +0.17(+0.20%) |
Mar 21, 2011 | 84.31 | 84.93 | 83.92 | 84.90 | 1,494,621 | +2.24(+2.71%) |
Mar 18, 2011 | 83.08 | 83.37 | 81.77 | 82.66 | 2,846,214 | +0.60(+0.73%) |
Mar 17, 2011 | 79.92 | 82.45 | 79.83 | 82.06 | 1,944,388 | +4.12(+5.29%) |
Mar 16, 2011 | 80.64 | 82.44 | 77.82 | 77.94 | 3,780,213 | -2.45(-3.05%) |
Mar 15, 2011 | 79.11 | 80.76 | 79.09 | 80.39 | 2,071,794 | +0.70(+0.88%) |
Mar 14, 2011 | 79.21 | 80.01 | 78.29 | 79.69 | 1,227,129 | +0.27(+0.35%) |
Mar 11, 2011 | 76.86 | 79.86 | 76.41 | 79.42 | 1,120,588 | +1.88(+2.42%) |
Mar 10, 2011 | 79.82 | 80.04 | 77.38 | 77.54 | 1,556,734 | -3.22(-3.98%) |
Mar 09, 2011 | 80.61 | 81.10 | 79.58 | 80.76 | 1,447,647 | +0.12(+0.14%) |
Mar 08, 2011 | 82.80 | 82.81 | 80.48 | 80.64 | 1,292,741 | -2.16(-2.61%) |
Mar 07, 2011 | 83.38 | 84.16 | 82.04 | 82.80 | 1,873,567 | -0.20(-0.25%) |
Mar 04, 2011 | 81.33 | 83.10 | 81.33 | 83.01 | 1,805,443 | +1.05(+1.29%) |
Mar 03, 2011 | 81.14 | 82.17 | 80.53 | 81.95 | 1,529,194 | +1.22(+1.51%) |
Mar 02, 2011 | 80.37 | 80.84 | 79.57 | 80.73 | 1,741,704 | +0.16(+0.20%) |
Mar 01, 2011 | 82.54 | 82.78 | 80.39 | 80.57 | 2,225,596 | -1.51(-1.85%) |
Feb 28, 2011 | 79.46 | 82.31 | 78.90 | 82.08 | 3,259,833 | +3.07(+3.89%) |
Feb 25, 2011 | 77.30 | 79.13 | 77.06 | 79.01 | 1,659,163 | +2.15(+2.80%) |
Feb 24, 2011 | 78.61 | 78.84 | 76.49 | 76.86 | 1,391,292 | -1.49(-1.90%) |
Feb 23, 2011 | 78.84 | 79.40 | 78.07 | 78.35 | 2,103,294 | -0.24(-0.30%) |
Feb 22, 2011 | 78.43 | 79.99 | 77.72 | 78.59 | 1,891,775 | -0.14(-0.18%) |
Feb 18, 2011 | 77.89 | 79.05 | 77.54 | 78.73 | 2,149,417 | +0.99(+1.28%) |
Feb 17, 2011 | 76.41 | 78.14 | 76.38 | 77.73 | 1,607,018 | +1.24(+1.62%) |
Feb 16, 2011 | 77.05 | 77.57 | 76.14 | 76.49 | 1,715,796 | -0.27(-0.36%) |
Feb 15, 2011 | 77.77 | 78.39 | 76.67 | 76.77 | 1,515,914 | -1.37(-1.76%) |
Feb 14, 2011 | 76.95 | 78.33 | 76.95 | 78.14 | 1,747,252 | +1.02(+1.32%) |
Feb 11, 2011 | 77.54 | 77.60 | 76.91 | 77.12 | 2,313,908 | -0.32(-0.41%) |
Feb 10, 2011 | 78.53 | 79.47 | 77.12 | 77.44 | 2,780,523 | -1.48(-1.87%) |
Feb 09, 2011 | 80.20 | 80.72 | 78.32 | 78.92 | 1,245,783 | -1.71(-2.12%) |
Feb 08, 2011 | 78.75 | 80.63 | 78.32 | 80.63 | 2,131,723 | +2.05(+2.60%) |
Feb 07, 2011 | 80.51 | 81.48 | 78.32 | 78.59 | 2,712,923 | -0.57(-0.72%) |
Feb 04, 2011 | 78.90 | 79.66 | 78.43 | 79.15 | 1,961,456 | +0.40(+0.51%) |
Feb 03, 2011 | 79.13 | 79.46 | 78.30 | 78.75 | 1,524,316 | +0.08(+0.10%) |
Feb 02, 2011 | 78.07 | 79.66 | 78.07 | 78.67 | 1,811,132 | -0.13(-0.17%) |
Feb 01, 2011 | 80.73 | 81.48 | 78.38 | 78.81 | 2,258,490 | -1.73(-2.15%) |
Jan 31, 2011 | 76.96 | 80.66 | 76.91 | 80.54 | 2,959,650 | +4.10(+5.37%) |
Jan 28, 2011 | 76.16 | 77.65 | 73.75 | 76.44 | 3,702,982 | +0.51(+0.68%) |
Jan 27, 2011 | 76.61 | 76.98 | 75.54 | 75.92 | 757,987 | -0.57(-0.75%) |
Jan 26, 2011 | 76.04 | 76.73 | 75.18 | 76.50 | 1,043,683 | +1.04(+1.38%) |
Jan 25, 2011 | 76.59 | 76.84 | 74.74 | 75.46 | 1,589,369 | -1.56(-2.02%) |
Jan 24, 2011 | 77.02 | 78.12 | 76.82 | 77.01 | 1,450,501 | -0.11(-0.14%) |
Jan 21, 2011 | 76.70 | 77.34 | 76.06 | 77.12 | 1,728,348 | +1.12(+1.48%) |
Jan 20, 2011 | 75.58 | 76.49 | 75.16 | 76.00 | 2,297,481 | +0.02(+0.02%) |
Jan 19, 2011 | 76.00 | 76.30 | 75.18 | 75.98 | 1,661,060 | +0.34(+0.46%) |
Jan 18, 2011 | 74.40 | 75.94 | 74.07 | 75.63 | 1,279,742 | +1.30(+1.75%) |
Jan 14, 2011 | 73.91 | 74.40 | 73.10 | 74.33 | 1,149,026 | +0.19(+0.26%) |
Jan 13, 2011 | 74.27 | 74.82 | 73.52 | 74.14 | 1,195,088 | -0.08(-0.11%) |
Jan 12, 2011 | 73.64 | 75.00 | 73.48 | 74.22 | 1,722,060 | +1.02(+1.39%) |
Jan 11, 2011 | 73.26 | 73.95 | 73.00 | 73.20 | 1,834,685 | +0.41(+0.56%) |
Jan 10, 2011 | 73.13 | 73.38 | 71.85 | 72.79 | 1,441,040 | -0.67(-0.91%) |
Jan 07, 2011 | 73.22 | 73.79 | 72.67 | 73.47 | 1,462,844 | +0.42(+0.57%) |
Jan 06, 2011 | 74.53 | 74.70 | 72.68 | 73.05 | 1,851,227 | -1.54(-2.06%) |
Jan 05, 2011 | 73.63 | 74.61 | 73.19 | 74.59 | 2,154,450 | -0.03(-0.04%) |
Jan 04, 2011 | 75.43 | 75.57 | 73.56 | 74.62 | 1,975,730 | -0.36(-0.48%) |