Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 77.42 | 78.02 | 77.17 | 77.85 | 593,016 | +0.85(+1.11%) |
Feb 25, 2011 | 76.51 | 77.22 | 76.19 | 76.99 | 572,937 | +0.91(+1.19%) |
Feb 24, 2011 | 76.93 | 77.06 | 75.68 | 76.09 | 722,210 | -0.66(-0.86%) |
Feb 23, 2011 | 77.34 | 77.61 | 76.19 | 76.74 | 1,021,605 | -0.51(-0.66%) |
Feb 22, 2011 | 77.91 | 78.40 | 76.94 | 77.25 | 810,205 | -1.67(-2.11%) |
Feb 18, 2011 | 78.44 | 78.98 | 78.19 | 78.92 | 602,891 | +0.65(+0.83%) |
Feb 17, 2011 | 78.47 | 78.58 | 78.14 | 78.27 | 640,403 | -0.40(-0.51%) |
Feb 16, 2011 | 78.40 | 78.85 | 78.07 | 78.67 | 663,735 | +0.51(+0.65%) |
Feb 15, 2011 | 77.99 | 78.42 | 77.65 | 78.16 | 657,918 | -0.29(-0.37%) |
Feb 14, 2011 | 77.56 | 78.52 | 77.36 | 78.45 | 740,420 | +0.96(+1.24%) |
Feb 11, 2011 | 76.44 | 77.89 | 76.25 | 77.48 | 754,218 | +0.60(+0.78%) |
Feb 10, 2011 | 75.46 | 76.96 | 75.46 | 76.88 | 532,602 | +0.86(+1.13%) |
Feb 09, 2011 | 75.98 | 76.15 | 75.37 | 76.02 | 541,001 | +0.05(+0.06%) |
Feb 08, 2011 | 74.79 | 75.98 | 74.76 | 75.98 | 815,395 | +1.30(+1.75%) |
Feb 07, 2011 | 74.07 | 74.79 | 74.03 | 74.67 | 545,385 | +0.67(+0.90%) |
Feb 04, 2011 | 73.10 | 74.24 | 73.10 | 74.01 | 479,271 | +0.80(+1.10%) |
Feb 03, 2011 | 73.16 | 73.38 | 72.64 | 73.20 | 520,722 | +0.02(+0.03%) |
Feb 02, 2011 | 72.79 | 73.39 | 72.65 | 73.18 | 581,457 | +0.17(+0.23%) |
Feb 01, 2011 | 72.49 | 73.12 | 71.64 | 73.02 | 735,235 | +1.13(+1.57%) |
Jan 31, 2011 | 72.28 | 73.93 | 71.49 | 71.89 | 1,454,809 | +1.85(+2.64%) |
Jan 28, 2011 | 70.94 | 71.56 | 69.26 | 70.04 | 831,704 | -0.90(-1.27%) |
Jan 27, 2011 | 70.25 | 71.16 | 70.08 | 70.93 | 593,095 | +0.62(+0.88%) |
Jan 26, 2011 | 69.50 | 70.52 | 69.41 | 70.31 | 868,716 | +0.98(+1.41%) |
Jan 25, 2011 | 68.91 | 69.40 | 68.36 | 69.33 | 545,287 | +0.16(+0.23%) |
Jan 24, 2011 | 68.34 | 69.26 | 68.17 | 69.18 | 481,269 | +0.78(+1.14%) |
Jan 21, 2011 | 68.69 | 69.24 | 68.30 | 68.40 | 483,441 | +0.33(+0.49%) |
Jan 20, 2011 | 68.45 | 68.57 | 67.86 | 68.07 | 700,523 | -0.45(-0.66%) |
Jan 19, 2011 | 69.92 | 70.15 | 68.27 | 68.52 | 1,294,538 | -1.50(-2.14%) |
Jan 18, 2011 | 69.78 | 70.31 | 69.58 | 70.02 | 705,753 | +0.28(+0.40%) |
Jan 14, 2011 | 69.53 | 69.89 | 69.31 | 69.74 | 651,334 | +0.01(+0.01%) |
Jan 13, 2011 | 69.75 | 69.99 | 69.32 | 69.73 | 432,806 | -0.04(-0.05%) |
Jan 12, 2011 | 70.45 | 70.50 | 69.62 | 69.77 | 530,651 | -0.17(-0.24%) |
Jan 11, 2011 | 69.73 | 70.40 | 69.43 | 69.93 | 385,384 | +0.47(+0.68%) |
Jan 10, 2011 | 68.31 | 69.58 | 66.96 | 69.46 | 863,600 | +0.19(+0.27%) |
Jan 07, 2011 | 70.05 | 70.34 | 68.20 | 69.28 | 941,127 | -0.70(-1.00%) |
Jan 06, 2011 | 70.54 | 70.57 | 69.76 | 69.98 | 504,468 | -0.57(-0.81%) |
Jan 05, 2011 | 69.96 | 70.77 | 69.85 | 70.55 | 414,565 | +0.39(+0.55%) |
Jan 04, 2011 | 71.51 | 71.51 | 69.36 | 70.17 | 756,239 | -1.03(-1.45%) |
Jan 03, 2011 | 71.26 | 72.17 | 71.13 | 71.20 | 502,844 | +0.58(+0.82%) |
Dec 31, 2010 | 70.92 | 71.04 | 70.52 | 70.62 | 332,323 | -0.39(-0.55%) |
Dec 30, 2010 | 71.43 | 71.80 | 70.97 | 71.01 | 266,160 | -0.44(-0.62%) |
Dec 29, 2010 | 71.70 | 71.70 | 71.21 | 71.45 | 298,454 | -0.04(-0.05%) |
Dec 28, 2010 | 71.80 | 72.06 | 71.35 | 71.49 | 343,915 | -0.30(-0.41%) |
Dec 27, 2010 | 70.78 | 71.96 | 70.68 | 71.78 | 452,464 | +0.83(+1.17%) |
Dec 23, 2010 | 71.99 | 72.07 | 70.90 | 70.95 | 429,099 | -1.10(-1.53%) |
Dec 22, 2010 | 71.99 | 72.35 | 71.94 | 72.05 | 627,739 | +0.11(+0.15%) |
Dec 21, 2010 | 71.60 | 72.05 | 71.36 | 71.94 | 695,497 | +0.67(+0.95%) |
Dec 20, 2010 | 72.45 | 72.45 | 71.03 | 71.27 | 812,776 | -0.90(-1.24%) |
Dec 17, 2010 | 72.46 | 72.64 | 71.73 | 72.16 | 1,497,958 | -0.30(-0.42%) |
Dec 16, 2010 | 71.51 | 72.47 | 70.97 | 72.47 | 450,022 | +1.15(+1.61%) |
Dec 15, 2010 | 71.27 | 71.99 | 71.06 | 71.32 | 779,507 | -0.17(-0.23%) |
Dec 14, 2010 | 71.52 | 72.12 | 71.24 | 71.49 | 708,860 | +0.04(+0.05%) |
Dec 13, 2010 | 71.89 | 72.07 | 71.35 | 71.45 | 1,178,308 | -0.35(-0.49%) |
Dec 10, 2010 | 71.18 | 71.84 | 70.78 | 71.80 | 789,544 | +0.79(+1.12%) |
Dec 09, 2010 | 71.02 | 71.16 | 70.60 | 71.01 | 444,676 | +0.35(+0.50%) |
Dec 08, 2010 | 70.78 | 71.02 | 70.29 | 70.66 | 408,686 | -0.11(-0.16%) |
Dec 07, 2010 | 70.96 | 70.96 | 70.37 | 70.77 | 766,567 | +0.61(+0.87%) |
Dec 06, 2010 | 69.50 | 70.44 | 69.24 | 70.16 | 727,392 | +0.59(+0.85%) |
Dec 03, 2010 | 68.81 | 69.64 | 68.71 | 69.56 | 595,460 | +0.44(+0.64%) |
Dec 02, 2010 | 67.85 | 69.38 | 67.79 | 69.12 | 782,224 | +0.98(+1.44%) |