Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 86.30 | 87.23 | 85.92 | 86.42 | 507,173 | +0.56(+0.65%) |
Feb 25, 2011 | 84.76 | 85.95 | 84.46 | 85.86 | 396,464 | +1.40(+1.66%) |
Feb 24, 2011 | 84.61 | 84.66 | 84.11 | 84.46 | 471,783 | -0.20(-0.24%) |
Feb 23, 2011 | 86.25 | 86.56 | 84.66 | 84.66 | 520,455 | -1.65(-1.91%) |
Feb 22, 2011 | 86.75 | 87.52 | 86.08 | 86.31 | 562,600 | -1.07(-1.22%) |
Feb 18, 2011 | 86.20 | 87.38 | 86.07 | 87.38 | 541,656 | +1.10(+1.27%) |
Feb 17, 2011 | 85.14 | 86.70 | 85.13 | 86.28 | 505,452 | +0.77(+0.90%) |
Feb 16, 2011 | 84.17 | 85.69 | 84.17 | 85.51 | 635,648 | +0.61(+0.72%) |
Feb 15, 2011 | 84.35 | 85.35 | 83.89 | 84.90 | 294,521 | +0.07(+0.08%) |
Feb 14, 2011 | 84.28 | 84.83 | 83.62 | 84.83 | 441,186 | +0.55(+0.65%) |
Feb 11, 2011 | 84.16 | 84.75 | 83.58 | 84.28 | 370,496 | -0.18(-0.21%) |
Feb 10, 2011 | 83.58 | 84.85 | 83.51 | 84.46 | 418,301 | +0.15(+0.18%) |
Feb 09, 2011 | 84.83 | 84.83 | 83.94 | 84.31 | 436,180 | -0.69(-0.81%) |
Feb 08, 2011 | 84.71 | 85.14 | 84.01 | 85.00 | 642,748 | +0.09(+0.11%) |
Feb 07, 2011 | 84.10 | 85.78 | 84.01 | 84.91 | 833,861 | +1.28(+1.53%) |
Feb 04, 2011 | 84.15 | 87.91 | 82.46 | 83.63 | 1,740,272 | +4.55(+5.76%) |
Feb 03, 2011 | 78.00 | 79.16 | 77.34 | 79.08 | 469,052 | +0.67(+0.86%) |
Feb 02, 2011 | 79.34 | 79.51 | 77.61 | 78.40 | 520,682 | -1.30(-1.63%) |
Feb 01, 2011 | 79.06 | 80.00 | 78.84 | 79.70 | 648,251 | +1.21(+1.54%) |
Jan 31, 2011 | 78.26 | 79.00 | 77.83 | 78.49 | 824,290 | +0.05(+0.06%) |
Jan 28, 2011 | 79.46 | 79.85 | 78.04 | 78.44 | 550,606 | -0.81(-1.02%) |
Jan 27, 2011 | 79.45 | 79.68 | 78.95 | 79.25 | 645,627 | -0.09(-0.11%) |
Jan 26, 2011 | 79.74 | 80.05 | 79.11 | 79.34 | 544,691 | -0.56(-0.70%) |
Jan 25, 2011 | 80.03 | 80.45 | 79.20 | 79.90 | 342,818 | -0.37(-0.46%) |
Jan 24, 2011 | 79.27 | 80.61 | 79.27 | 80.27 | 456,022 | +1.07(+1.35%) |
Jan 21, 2011 | 78.55 | 79.27 | 78.10 | 79.20 | 636,765 | +0.56(+0.71%) |
Jan 20, 2011 | 78.71 | 79.78 | 78.30 | 78.64 | 372,776 | -0.38(-0.48%) |
Jan 19, 2011 | 78.92 | 79.64 | 78.63 | 79.02 | 431,670 | +0.24(+0.30%) |
Jan 18, 2011 | 78.09 | 79.01 | 77.76 | 78.78 | 443,257 | +0.65(+0.83%) |
Jan 14, 2011 | 77.03 | 78.16 | 76.90 | 78.13 | 365,025 | +0.81(+1.05%) |
Jan 13, 2011 | 78.00 | 78.10 | 77.01 | 77.32 | 387,644 | -0.72(-0.92%) |
Jan 12, 2011 | 77.72 | 78.64 | 77.30 | 78.04 | 355,831 | +0.74(+0.96%) |
Jan 11, 2011 | 77.19 | 77.80 | 76.73 | 77.30 | 412,536 | +0.30(+0.39%) |
Jan 10, 2011 | 77.41 | 77.61 | 76.57 | 77.00 | 445,674 | -0.74(-0.95%) |
Jan 07, 2011 | 78.85 | 79.16 | 77.39 | 77.74 | 426,859 | -0.83(-1.06%) |
Jan 06, 2011 | 79.00 | 79.37 | 78.21 | 78.57 | 376,293 | -0.68(-0.86%) |
Jan 05, 2011 | 79.45 | 79.75 | 78.97 | 79.25 | 671,127 | -0.01(-0.01%) |
Jan 04, 2011 | 79.85 | 80.00 | 77.29 | 79.26 | 1,237,004 | -2.39(-2.93%) |
Jan 03, 2011 | 81.69 | 82.21 | 81.41 | 81.65 | 367,834 | +0.73(+0.90%) |
Dec 31, 2010 | 81.22 | 81.48 | 80.77 | 80.92 | 265,873 | -0.50(-0.61%) |
Dec 30, 2010 | 81.62 | 81.84 | 81.34 | 81.42 | 151,508 | -0.36(-0.44%) |
Dec 29, 2010 | 80.68 | 82.16 | 80.67 | 81.78 | 495,291 | +1.32(+1.64%) |
Dec 28, 2010 | 80.03 | 80.63 | 79.80 | 80.46 | 304,632 | +0.37(+0.46%) |
Dec 27, 2010 | 79.13 | 80.42 | 78.39 | 80.09 | 260,429 | +0.64(+0.81%) |
Dec 23, 2010 | 79.74 | 80.26 | 79.27 | 79.45 | 287,460 | -0.49(-0.61%) |
Dec 22, 2010 | 79.48 | 80.32 | 79.48 | 79.94 | 203,159 | +0.33(+0.41%) |
Dec 21, 2010 | 79.97 | 80.64 | 79.35 | 79.61 | 260,036 | +0.11(+0.14%) |
Dec 20, 2010 | 79.86 | 80.34 | 78.45 | 79.50 | 434,447 | +0.59(+0.75%) |
Dec 17, 2010 | 78.72 | 79.20 | 77.98 | 78.91 | 1,777,695 | +0.22(+0.28%) |
Dec 16, 2010 | 79.56 | 79.60 | 78.06 | 78.69 | 780,185 | -0.95(-1.19%) |
Dec 15, 2010 | 80.08 | 80.59 | 79.25 | 79.64 | 897,599 | -0.76(-0.95%) |
Dec 14, 2010 | 79.89 | 80.41 | 79.44 | 80.40 | 576,147 | +0.90(+1.13%) |
Dec 13, 2010 | 79.02 | 79.72 | 78.82 | 79.50 | 523,952 | +0.91(+1.16%) |
Dec 10, 2010 | 78.00 | 79.02 | 77.65 | 78.59 | 471,265 | +0.81(+1.04%) |
Dec 09, 2010 | 77.25 | 77.99 | 76.73 | 77.78 | 408,390 | +0.56(+0.73%) |
Dec 08, 2010 | 77.31 | 78.06 | 76.94 | 77.22 | 528,343 | -0.14(-0.18%) |
Dec 07, 2010 | 78.02 | 78.33 | 77.12 | 77.36 | 487,186 | -0.02(-0.03%) |
Dec 06, 2010 | 77.21 | 77.47 | 76.59 | 77.38 | 365,746 | +0.26(+0.34%) |
Dec 03, 2010 | 76.91 | 77.33 | 76.33 | 77.12 | 425,726 | -0.13(-0.17%) |
Dec 02, 2010 | 75.50 | 77.50 | 75.07 | 77.25 | 781,734 | +1.71(+2.26%) |