Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 73.08 | 74.81 | 73.02 | 74.74 | 7,959,932 | +1.88(+2.58%) |
Mar 30, 2011 | 72.86 | 72.86 | 72.86 | 72.86 | 4,348,649 | +0.39(+0.53%) |
Mar 29, 2011 | 71.91 | 72.53 | 70.78 | 72.48 | 5,621,494 | +0.77(+1.08%) |
Mar 28, 2011 | 72.76 | 73.00 | 71.68 | 71.70 | 4,374,628 | -0.72(-1.00%) |
Mar 25, 2011 | 71.78 | 72.97 | 71.24 | 72.43 | 5,149,544 | +0.78(+1.08%) |
Mar 24, 2011 | 70.78 | 71.77 | 70.13 | 71.65 | 4,895,332 | +1.38(+1.97%) |
Mar 23, 2011 | 69.75 | 70.38 | 69.26 | 70.27 | 4,102,933 | +0.29(+0.42%) |
Mar 22, 2011 | 70.53 | 70.53 | 69.29 | 69.98 | 4,704,047 | -0.43(-0.61%) |
Mar 21, 2011 | 70.74 | 70.78 | 70.24 | 70.41 | 5,821,567 | +1.16(+1.68%) |
Mar 18, 2011 | 70.00 | 70.31 | 68.92 | 69.25 | 6,918,687 | +0.55(+0.81%) |
Mar 17, 2011 | 68.21 | 69.37 | 67.63 | 68.69 | 7,633,764 | +1.88(+2.82%) |
Mar 16, 2011 | 67.55 | 68.33 | 66.09 | 66.81 | 7,161,330 | -0.58(-0.86%) |
Mar 15, 2011 | 66.70 | 67.65 | 66.50 | 67.39 | 6,065,298 | +0.04(+0.06%) |
Mar 14, 2011 | 67.42 | 67.73 | 66.43 | 67.35 | 5,105,346 | -0.12(-0.18%) |
Mar 11, 2011 | 66.00 | 67.63 | 65.01 | 67.47 | 8,081,842 | +0.18(+0.27%) |
Mar 10, 2011 | 67.64 | 68.40 | 66.17 | 67.29 | 7,399,405 | -1.74(-2.53%) |
Mar 09, 2011 | 69.49 | 69.66 | 68.40 | 69.03 | 6,119,417 | -1.30(-1.85%) |
Mar 08, 2011 | 69.61 | 70.78 | 68.32 | 70.33 | 5,443,343 | +0.88(+1.26%) |
Mar 07, 2011 | 71.41 | 71.59 | 69.12 | 69.45 | 5,474,990 | -1.52(-2.14%) |
Mar 04, 2011 | 71.27 | 71.52 | 70.02 | 70.97 | 4,699,331 | -0.22(-0.30%) |
Mar 03, 2011 | 69.84 | 71.60 | 69.50 | 71.19 | 6,306,313 | +2.37(+3.44%) |
Mar 02, 2011 | 68.22 | 69.68 | 68.17 | 68.82 | 5,444,431 | +0.38(+0.55%) |
Mar 01, 2011 | 69.75 | 69.94 | 67.89 | 68.45 | 7,110,701 | -0.84(-1.21%) |
Feb 28, 2011 | 70.43 | 70.51 | 69.11 | 69.28 | 6,652,183 | -0.26(-0.38%) |
Feb 25, 2011 | 70.58 | 70.71 | 69.48 | 69.55 | 7,995,698 | +1.21(+1.78%) |
Feb 24, 2011 | 68.02 | 70.07 | 67.36 | 68.33 | 8,697,397 | +0.50(+0.74%) |
Feb 23, 2011 | 70.28 | 70.28 | 66.27 | 67.83 | 13,539,347 | -2.11(-3.01%) |
Feb 22, 2011 | 71.94 | 72.93 | 69.89 | 69.94 | 7,116,381 | -3.07(-4.21%) |
Feb 18, 2011 | 72.96 | 73.08 | 72.12 | 73.01 | 6,803,999 | -0.20(-0.27%) |
Feb 17, 2011 | 73.93 | 73.95 | 72.74 | 73.21 | 6,068,544 | -0.46(-0.63%) |
Feb 16, 2011 | 74.70 | 74.83 | 72.26 | 73.67 | 16,116,927 | +1.72(+2.39%) |
Feb 15, 2011 | 72.69 | 72.82 | 71.54 | 71.95 | 6,039,133 | -0.88(-1.20%) |
Feb 14, 2011 | 73.63 | 73.70 | 72.76 | 72.83 | 5,080,900 | -0.51(-0.69%) |
Feb 11, 2011 | 72.36 | 73.40 | 72.25 | 73.33 | 3,332,643 | +0.69(+0.95%) |
Feb 10, 2011 | 71.96 | 72.77 | 71.77 | 72.64 | 3,250,760 | +0.44(+0.61%) |
Feb 09, 2011 | 72.36 | 72.81 | 71.63 | 72.20 | 4,190,147 | +0.35(+0.49%) |
Feb 08, 2011 | 72.47 | 72.47 | 71.48 | 71.85 | 3,480,918 | -0.50(-0.69%) |
Feb 07, 2011 | 71.97 | 72.71 | 71.66 | 72.35 | 3,602,655 | +0.71(+1.00%) |
Feb 04, 2011 | 71.87 | 72.18 | 71.18 | 71.64 | 4,166,615 | +0.04(+0.05%) |
Feb 03, 2011 | 72.17 | 72.32 | 70.99 | 71.60 | 4,548,842 | -0.71(-0.99%) |
Feb 02, 2011 | 71.37 | 72.43 | 71.37 | 72.31 | 5,597,079 | +0.87(+1.22%) |
Feb 01, 2011 | 70.58 | 71.86 | 70.26 | 71.44 | 7,312,508 | +1.58(+2.27%) |
Jan 31, 2011 | 67.92 | 70.21 | 67.92 | 69.86 | 5,690,089 | +1.53(+2.24%) |
Jan 28, 2011 | 70.14 | 70.62 | 68.15 | 68.33 | 4,381,804 | -1.59(-2.28%) |
Jan 27, 2011 | 70.24 | 70.26 | 69.18 | 69.92 | 4,729,609 | -0.01(-0.01%) |
Jan 26, 2011 | 69.12 | 70.24 | 68.82 | 69.93 | 4,234,853 | +1.23(+1.79%) |
Jan 25, 2011 | 68.83 | 69.35 | 67.82 | 68.70 | 4,106,929 | -0.56(-0.81%) |
Jan 24, 2011 | 68.76 | 69.49 | 68.33 | 69.26 | 3,152,485 | +0.68(+0.99%) |
Jan 21, 2011 | 69.46 | 69.66 | 68.12 | 68.58 | 4,239,532 | -0.02(-0.02%) |
Jan 20, 2011 | 68.42 | 69.17 | 66.78 | 68.60 | 5,456,044 | -0.11(-0.16%) |
Jan 19, 2011 | 69.55 | 70.15 | 68.23 | 68.71 | 6,313,388 | -0.92(-1.32%) |
Jan 18, 2011 | 68.93 | 70.42 | 68.93 | 69.63 | 5,840,497 | +0.83(+1.21%) |
Jan 14, 2011 | 68.76 | 69.07 | 68.27 | 68.80 | 5,340,754 | +0.11(+0.16%) |
Jan 13, 2011 | 68.58 | 69.15 | 68.21 | 68.69 | 7,937,378 | +1.48(+2.21%) |
Jan 12, 2011 | 66.53 | 67.43 | 66.51 | 67.21 | 4,272,822 | +1.38(+2.09%) |
Jan 11, 2011 | 65.47 | 66.59 | 65.47 | 65.83 | 4,368,819 | +0.83(+1.28%) |
Jan 10, 2011 | 65.09 | 65.56 | 64.29 | 65.00 | 3,849,582 | +0.18(+0.28%) |
Jan 07, 2011 | 64.88 | 65.56 | 64.02 | 64.82 | 5,284,715 | +0.07(+0.11%) |
Jan 06, 2011 | 64.87 | 65.08 | 64.14 | 64.75 | 4,590,781 | +0.01(+0.01%) |
Jan 05, 2011 | 63.34 | 65.05 | 63.24 | 64.74 | 3,930,246 | +0.94(+1.47%) |
Jan 04, 2011 | 64.56 | 64.62 | 62.87 | 63.80 | 4,056,042 | -0.44(-0.68%) |