Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 78.22 | 78.23 | 78.01 | 78.01 | 1,138,674 | -0.21(-0.27%) |
Feb 25, 2011 | 78.03 | 78.22 | 77.88 | 78.22 | 939,364 | +0.26(+0.33%) |
Feb 24, 2011 | 77.91 | 78.16 | 77.85 | 77.96 | 1,131,448 | +0.28(+0.36%) |
Feb 23, 2011 | 77.41 | 77.78 | 77.40 | 77.68 | 970,521 | +0.28(+0.36%) |
Feb 22, 2011 | 77.13 | 77.46 | 77.09 | 77.40 | 1,153,278 | +0.61(+0.79%) |
Feb 18, 2011 | 76.32 | 76.79 | 76.32 | 76.79 | 1,204,721 | +0.40(+0.52%) |
Feb 17, 2011 | 76.24 | 76.40 | 76.05 | 76.40 | 1,267,332 | +0.29(+0.38%) |
Feb 16, 2011 | 76.24 | 76.28 | 75.97 | 76.11 | 982,381 | -0.11(-0.14%) |
Feb 15, 2011 | 76.10 | 76.26 | 76.03 | 76.22 | 1,245,428 | +0.09(+0.12%) |
Feb 14, 2011 | 76.02 | 76.16 | 75.96 | 76.12 | 778,190 | +0.06(+0.08%) |
Feb 11, 2011 | 75.99 | 76.12 | 75.84 | 76.07 | 953,733 | +0.39(+0.51%) |
Feb 10, 2011 | 76.02 | 76.06 | 75.67 | 75.68 | 1,189,498 | -0.47(-0.62%) |
Feb 09, 2011 | 76.00 | 76.25 | 75.82 | 76.14 | 1,283,917 | +0.22(+0.29%) |
Feb 08, 2011 | 76.35 | 76.40 | 75.87 | 75.93 | 1,644,061 | -0.40(-0.52%) |
Feb 07, 2011 | 76.25 | 76.35 | 76.11 | 76.33 | 1,408,779 | -0.01(-0.02%) |
Feb 04, 2011 | 76.69 | 76.73 | 76.27 | 76.34 | 1,693,270 | -0.43(-0.56%) |
Feb 03, 2011 | 77.00 | 77.04 | 76.77 | 76.77 | 1,145,392 | -0.40(-0.52%) |
Feb 02, 2011 | 77.47 | 77.59 | 77.06 | 77.18 | 976,622 | -0.21(-0.27%) |
Feb 01, 2011 | 77.31 | 77.50 | 77.18 | 77.39 | 1,295,438 | -0.07(-0.09%) |
Jan 31, 2011 | 77.35 | 77.58 | 77.27 | 77.45 | 1,108,091 | +0.02(+0.03%) |
Jan 28, 2011 | 77.02 | 77.50 | 76.93 | 77.43 | 901,807 | +0.30(+0.38%) |
Jan 27, 2011 | 77.12 | 77.25 | 76.96 | 77.14 | 890,840 | -0.05(-0.07%) |
Jan 26, 2011 | 77.30 | 77.30 | 77.04 | 77.19 | 905,617 | -0.13(-0.17%) |
Jan 25, 2011 | 77.02 | 77.52 | 77.01 | 77.32 | 818,503 | +0.30(+0.39%) |
Jan 24, 2011 | 77.12 | 77.30 | 76.97 | 77.02 | 1,106,957 | -0.05(-0.07%) |
Jan 21, 2011 | 76.98 | 77.12 | 76.89 | 77.07 | 746,001 | +0.14(+0.19%) |
Jan 20, 2011 | 77.47 | 77.50 | 76.92 | 76.92 | 1,101,052 | -0.73(-0.95%) |
Jan 19, 2011 | 77.73 | 77.89 | 77.63 | 77.66 | 790,535 | +0.03(+0.04%) |
Jan 18, 2011 | 77.50 | 77.76 | 77.36 | 77.63 | 1,562,669 | +0.01(+0.02%) |
Jan 14, 2011 | 78.01 | 78.03 | 77.61 | 77.61 | 990,615 | -0.34(-0.43%) |
Jan 13, 2011 | 77.65 | 77.97 | 77.56 | 77.95 | 1,191,446 | +0.24(+0.31%) |
Jan 12, 2011 | 77.43 | 77.80 | 77.43 | 77.71 | 741,702 | -0.02(-0.03%) |
Jan 11, 2011 | 77.76 | 77.86 | 77.51 | 77.74 | 788,097 | +0.03(+0.04%) |
Jan 10, 2011 | 77.59 | 77.73 | 77.51 | 77.71 | 887,937 | +0.22(+0.29%) |
Jan 07, 2011 | 77.37 | 77.76 | 77.26 | 77.48 | 1,359,633 | +0.24(+0.32%) |
Jan 06, 2011 | 77.07 | 77.31 | 76.99 | 77.24 | 1,149,359 | +0.22(+0.29%) |
Jan 05, 2011 | 77.28 | 77.36 | 76.85 | 77.02 | 1,206,981 | -0.30(-0.38%) |
Jan 04, 2011 | 77.20 | 77.53 | 77.17 | 77.31 | 1,457,596 | +0.19(+0.25%) |
Jan 03, 2011 | 77.04 | 77.36 | 76.87 | 77.12 | 1,690,052 | -0.32(-0.42%) |
Dec 31, 2010 | 77.04 | 77.44 | 76.99 | 77.44 | 740,712 | +0.53(+0.69%) |
Dec 30, 2010 | 76.97 | 77.01 | 76.71 | 76.91 | 596,325 | -0.07(-0.09%) |
Dec 29, 2010 | 76.56 | 77.15 | 76.36 | 76.98 | 731,081 | +0.50(+0.65%) |
Dec 28, 2010 | 77.10 | 77.10 | 76.43 | 76.48 | 770,193 | -0.57(-0.75%) |
Dec 27, 2010 | 76.94 | 77.15 | 76.77 | 77.06 | 534,062 | +0.17(+0.21%) |
Dec 23, 2010 | 77.06 | 77.16 | 76.88 | 76.89 | 781,632 | -0.29(-0.37%) |
Dec 22, 2010 | 77.14 | 77.24 | 77.01 | 77.18 | 1,070,576 | -0.06(-0.07%) |
Dec 21, 2010 | 77.14 | 77.30 | 76.95 | 77.24 | 834,831 | +0.13(+0.17%) |
Dec 20, 2010 | 77.17 | 77.34 | 76.91 | 77.11 | 1,214,579 | -0.01(-0.01%) |
Dec 17, 2010 | 76.73 | 77.26 | 76.73 | 77.11 | 890,568 | +0.52(+0.68%) |
Dec 16, 2010 | 76.43 | 76.66 | 76.16 | 76.60 | 1,058,110 | +0.34(+0.44%) |
Dec 15, 2010 | 76.23 | 76.44 | 76.05 | 76.26 | 1,826,844 | +0.24(+0.31%) |
Dec 14, 2010 | 76.51 | 76.56 | 75.79 | 76.02 | 2,279,204 | -0.73(-0.95%) |
Dec 13, 2010 | 76.32 | 76.85 | 76.22 | 76.75 | 2,589,571 | +0.46(+0.60%) |
Dec 10, 2010 | 76.44 | 76.62 | 76.26 | 76.30 | 1,906,486 | -0.37(-0.49%) |
Dec 09, 2010 | 76.83 | 76.91 | 76.42 | 76.67 | 1,858,260 | -0.09(-0.12%) |
Dec 08, 2010 | 77.31 | 77.37 | 76.53 | 76.76 | 2,864,706 | -0.76(-0.98%) |
Dec 07, 2010 | 78.11 | 78.11 | 77.38 | 77.52 | 1,603,341 | -0.78(-0.99%) |
Dec 06, 2010 | 78.06 | 78.37 | 78.06 | 78.29 | 717,474 | +0.31(+0.40%) |
Dec 03, 2010 | 78.06 | 78.20 | 77.87 | 77.98 | 876,110 | -0.01(-0.01%) |
Dec 02, 2010 | 77.89 | 78.20 | 77.87 | 77.99 | 980,029 | -0.03(-0.04%) |