Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 84.56 | 84.64 | 83.62 | 83.82 | 40,775 | -0.06(-0.08%) |
Feb 25, 2011 | 82.56 | 83.88 | 82.50 | 83.88 | 32,926 | +2.11(+2.58%) |
Feb 24, 2011 | 82.02 | 82.19 | 80.84 | 81.78 | 9,766 | -0.02(-0.02%) |
Feb 23, 2011 | 83.16 | 83.22 | 81.05 | 81.79 | 25,881 | -1.36(-1.64%) |
Feb 22, 2011 | 84.57 | 84.78 | 83.06 | 83.16 | 16,448 | -2.10(-2.46%) |
Feb 18, 2011 | 85.79 | 85.79 | 85.05 | 85.25 | 6,030 | -0.39(-0.46%) |
Feb 17, 2011 | 84.95 | 85.64 | 84.95 | 85.64 | 13,457 | +0.76(+0.90%) |
Feb 16, 2011 | 84.53 | 84.88 | 84.32 | 84.88 | 6,937 | +1.10(+1.32%) |
Feb 15, 2011 | 84.39 | 84.39 | 83.76 | 83.78 | 18,703 | -0.60(-0.72%) |
Feb 14, 2011 | 84.05 | 84.38 | 83.93 | 84.38 | 2,638 | +0.51(+0.61%) |
Feb 11, 2011 | 82.84 | 83.96 | 82.69 | 83.88 | 10,612 | +1.07(+1.29%) |
Feb 10, 2011 | 82.04 | 83.04 | 82.04 | 82.81 | 20,575 | +0.34(+0.41%) |
Feb 09, 2011 | 82.57 | 82.77 | 82.16 | 82.47 | 7,570 | -0.17(-0.20%) |
Feb 08, 2011 | 82.82 | 82.82 | 81.97 | 82.64 | 20,897 | +0.37(+0.45%) |
Feb 07, 2011 | 82.21 | 82.69 | 82.04 | 82.27 | 19,018 | +0.81(+0.99%) |
Feb 04, 2011 | 81.23 | 81.62 | 81.09 | 81.46 | 18,034 | +0.31(+0.38%) |
Feb 03, 2011 | 80.86 | 81.29 | 80.33 | 81.16 | 10,130 | +0.27(+0.33%) |
Feb 02, 2011 | 81.08 | 81.43 | 80.89 | 80.89 | 9,198 | -0.47(-0.58%) |
Feb 01, 2011 | 80.50 | 81.49 | 80.41 | 81.37 | 22,489 | +1.62(+2.03%) |
Jan 31, 2011 | 79.34 | 80.12 | 78.97 | 79.74 | 6,681 | +0.84(+1.07%) |
Jan 28, 2011 | 80.41 | 80.41 | 78.90 | 78.90 | 41,160 | -1.98(-2.45%) |
Jan 27, 2011 | 80.32 | 81.05 | 80.21 | 80.89 | 8,155 | +0.54(+0.67%) |
Jan 26, 2011 | 79.53 | 80.49 | 79.20 | 80.35 | 26,431 | +1.00(+1.26%) |
Jan 25, 2011 | 78.87 | 79.35 | 78.49 | 79.35 | 19,460 | +0.18(+0.22%) |
Jan 24, 2011 | 78.57 | 79.42 | 78.48 | 79.17 | 4,763 | +0.69(+0.88%) |
Jan 21, 2011 | 79.26 | 79.37 | 78.48 | 78.48 | 10,501 | -0.67(-0.85%) |
Jan 20, 2011 | 79.20 | 79.37 | 78.83 | 79.15 | 7,590 | -0.59(-0.74%) |
Jan 19, 2011 | 80.89 | 80.89 | 79.61 | 79.74 | 10,315 | -1.68(-2.07%) |
Jan 18, 2011 | 80.97 | 81.43 | 80.44 | 81.43 | 13,308 | +0.46(+0.56%) |
Jan 14, 2011 | 80.36 | 81.05 | 80.31 | 80.97 | 8,881 | +0.58(+0.72%) |
Jan 13, 2011 | 80.39 | 80.61 | 80.20 | 80.39 | 2,290 | -0.10(-0.12%) |
Jan 12, 2011 | 80.32 | 80.49 | 80.03 | 80.49 | 5,148 | +0.76(+0.96%) |
Jan 11, 2011 | 79.62 | 80.00 | 79.55 | 79.73 | 3,660 | +0.27(+0.33%) |
Jan 10, 2011 | 78.44 | 79.60 | 78.26 | 79.46 | 8,896 | +0.51(+0.65%) |
Jan 07, 2011 | 79.55 | 79.71 | 78.11 | 78.95 | 13,503 | -0.27(-0.34%) |
Jan 06, 2011 | 79.67 | 79.67 | 79.13 | 79.22 | 7,909 | -0.25(-0.31%) |
Jan 05, 2011 | 78.91 | 79.48 | 78.73 | 79.46 | 11,305 | +0.45(+0.57%) |
Jan 04, 2011 | 80.33 | 80.33 | 78.24 | 79.02 | 8,724 | -0.99(-1.24%) |
Jan 03, 2011 | 79.76 | 80.44 | 79.49 | 80.01 | 17,157 | +1.08(+1.37%) |
Dec 31, 2010 | 79.27 | 79.42 | 78.90 | 78.93 | 8,050 | -0.64(-0.81%) |
Dec 30, 2010 | 79.55 | 79.67 | 79.51 | 79.57 | 3,051 | +0.12(+0.14%) |
Dec 29, 2010 | 79.56 | 79.57 | 79.44 | 79.45 | 6,745 | +0.19(+0.25%) |
Dec 28, 2010 | 79.33 | 79.46 | 79.13 | 79.26 | 11,372 | -0.05(-0.07%) |
Dec 27, 2010 | 78.89 | 79.43 | 78.80 | 79.31 | 23,876 | +0.13(+0.17%) |
Dec 23, 2010 | 79.52 | 79.65 | 79.17 | 79.18 | 13,925 | -0.09(-0.12%) |
Dec 22, 2010 | 79.30 | 79.59 | 79.22 | 79.27 | 9,549 | +0.13(+0.17%) |
Dec 21, 2010 | 78.51 | 79.30 | 78.51 | 79.14 | 17,649 | +0.73(+0.93%) |
Dec 20, 2010 | 78.30 | 78.67 | 78.08 | 78.41 | 17,057 | +0.21(+0.27%) |
Dec 17, 2010 | 77.89 | 78.27 | 77.74 | 78.19 | 6,037 | +0.26(+0.34%) |
Dec 16, 2010 | 77.28 | 78.10 | 77.28 | 77.93 | 5,729 | +0.58(+0.75%) |
Dec 15, 2010 | 78.12 | 78.12 | 77.31 | 77.35 | 2,794 | -0.41(-0.52%) |
Dec 14, 2010 | 77.95 | 78.19 | 77.68 | 77.75 | 7,489 | +0.10(+0.12%) |
Dec 13, 2010 | 78.44 | 78.44 | 77.66 | 77.66 | 8,634 | -0.33(-0.42%) |
Dec 10, 2010 | 77.30 | 78.16 | 77.20 | 77.98 | 33,867 | +0.82(+1.06%) |
Dec 09, 2010 | 77.70 | 77.70 | 76.89 | 77.16 | 15,933 | +0.18(+0.23%) |
Dec 08, 2010 | 77.33 | 77.33 | 76.89 | 76.99 | 7,016 | -0.04(-0.05%) |
Dec 07, 2010 | 77.82 | 77.82 | 76.97 | 77.02 | 37,497 | +0.11(+0.14%) |
Dec 06, 2010 | 76.60 | 76.99 | 76.52 | 76.91 | 5,066 | +0.33(+0.43%) |
Dec 03, 2010 | 76.18 | 76.68 | 75.72 | 76.58 | 7,812 | +0.57(+0.75%) |
Dec 02, 2010 | 75.01 | 76.06 | 75.01 | 76.01 | 4,232 | +0.96(+1.28%) |