Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2011 | 76.13 | 78.19 | 74.84 | 74.98 | 2,748,787 | -1.12(-1.48%) |
Dec 31, 2010 | 76.33 | 76.68 | 75.71 | 76.10 | 1,097,575 | -0.23(-0.30%) |
Dec 30, 2010 | 77.61 | 78.43 | 76.03 | 76.33 | 1,590,337 | -0.73(-0.94%) |
Dec 29, 2010 | 77.61 | 78.68 | 76.62 | 77.06 | 5,224,698 | +1.93(+2.57%) |
Dec 28, 2010 | 75.05 | 75.37 | 74.71 | 75.13 | 534,878 | +0.11(+0.14%) |
Dec 27, 2010 | 74.85 | 75.14 | 74.32 | 75.02 | 409,065 | -0.06(-0.08%) |
Dec 23, 2010 | 75.09 | 75.47 | 74.28 | 75.08 | 600,153 | -0.22(-0.29%) |
Dec 22, 2010 | 75.25 | 75.31 | 74.61 | 75.31 | 680,098 | +0.19(+0.25%) |
Dec 21, 2010 | 75.01 | 75.68 | 74.53 | 75.12 | 1,144,022 | +0.28(+0.38%) |
Dec 20, 2010 | 75.62 | 75.62 | 74.52 | 74.84 | 1,128,060 | -0.34(-0.45%) |
Dec 17, 2010 | 74.97 | 75.85 | 74.75 | 75.17 | 2,844,153 | +0.63(+0.84%) |
Dec 16, 2010 | 72.89 | 74.62 | 72.31 | 74.55 | 1,630,392 | +1.56(+2.13%) |
Dec 15, 2010 | 72.11 | 73.18 | 71.61 | 72.99 | 1,803,270 | +0.60(+0.83%) |
Dec 14, 2010 | 72.29 | 73.02 | 72.18 | 72.39 | 1,273,731 | +0.11(+0.16%) |
Dec 13, 2010 | 73.03 | 73.36 | 71.78 | 72.27 | 1,948,691 | -0.59(-0.81%) |
Dec 10, 2010 | 73.59 | 73.59 | 71.96 | 72.87 | 1,414,798 | -0.42(-0.57%) |
Dec 09, 2010 | 74.46 | 74.60 | 72.48 | 73.28 | 1,437,557 | -0.78(-1.05%) |
Dec 08, 2010 | 75.16 | 75.45 | 73.47 | 74.06 | 1,512,318 | -0.95(-1.27%) |
Dec 07, 2010 | 76.79 | 76.82 | 74.85 | 75.01 | 1,556,367 | -0.42(-0.55%) |
Dec 06, 2010 | 75.20 | 75.94 | 75.02 | 75.43 | 1,047,883 | -0.27(-0.35%) |
Dec 03, 2010 | 74.76 | 75.82 | 74.68 | 75.69 | 1,008,173 | +0.57(+0.75%) |
Dec 02, 2010 | 73.96 | 75.45 | 73.78 | 75.13 | 1,183,036 | +1.27(+1.72%) |