Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 79.78 | 79.91 | 75.25 | 75.66 | 176,839 | -3.46(-4.37%) |
Feb 25, 2011 | 78.04 | 79.24 | 77.68 | 79.12 | 55,945 | +1.24(+1.59%) |
Feb 24, 2011 | 77.97 | 78.58 | 77.36 | 77.88 | 36,864 | -0.10(-0.13%) |
Feb 23, 2011 | 78.22 | 78.72 | 77.05 | 77.98 | 37,394 | -0.25(-0.32%) |
Feb 22, 2011 | 78.18 | 79.21 | 77.93 | 78.23 | 127,762 | -0.68(-0.86%) |
Feb 18, 2011 | 79.55 | 79.55 | 78.38 | 78.91 | 49,553 | -0.19(-0.24%) |
Feb 17, 2011 | 78.64 | 79.39 | 78.64 | 79.10 | 89,681 | +0.13(+0.16%) |
Feb 16, 2011 | 79.49 | 79.49 | 78.50 | 78.97 | 38,408 | +0.08(+0.10%) |
Feb 15, 2011 | 78.68 | 79.37 | 78.34 | 78.89 | 23,626 | +0.05(+0.06%) |
Feb 14, 2011 | 79.53 | 79.53 | 78.43 | 78.84 | 29,163 | -0.20(-0.25%) |
Feb 11, 2011 | 77.45 | 79.19 | 77.45 | 79.04 | 35,098 | +1.06(+1.36%) |
Feb 10, 2011 | 77.13 | 78.24 | 77.06 | 77.98 | 28,115 | +0.43(+0.55%) |
Feb 09, 2011 | 77.69 | 78.80 | 76.50 | 77.55 | 21,035 | -0.03(-0.04%) |
Feb 08, 2011 | 76.28 | 82.49 | 76.28 | 77.58 | 188,928 | +1.33(+1.74%) |
Feb 07, 2011 | 75.40 | 76.99 | 75.01 | 76.25 | 40,164 | +1.14(+1.52%) |
Feb 04, 2011 | 75.53 | 75.83 | 74.55 | 75.11 | 28,877 | -0.27(-0.36%) |
Feb 03, 2011 | 75.05 | 78.04 | 75.05 | 75.38 | 34,005 | -1.40(-1.82%) |
Feb 02, 2011 | 75.75 | 76.92 | 75.75 | 76.78 | 13,115 | +0.55(+0.72%) |
Feb 01, 2011 | 74.01 | 77.35 | 74.01 | 76.23 | 44,035 | +1.76(+2.36%) |
Jan 31, 2011 | 74.63 | 75.32 | 73.52 | 74.47 | 52,382 | +0.01(+0.01%) |
Jan 28, 2011 | 76.29 | 76.79 | 74.13 | 74.46 | 51,792 | -1.63(-2.14%) |
Jan 27, 2011 | 77.22 | 77.94 | 75.76 | 76.09 | 21,526 | -0.77(-1.00%) |
Jan 26, 2011 | 75.82 | 78.11 | 75.82 | 76.86 | 68,510 | +1.03(+1.36%) |
Jan 25, 2011 | 76.13 | 76.85 | 74.22 | 75.83 | 74,652 | -1.13(-1.47%) |
Jan 24, 2011 | 76.87 | 78.79 | 76.23 | 76.96 | 42,916 | +0.37(+0.48%) |
Jan 21, 2011 | 77.46 | 77.85 | 76.44 | 76.59 | 36,413 | -0.41(-0.53%) |
Jan 20, 2011 | 77.53 | 77.95 | 75.53 | 77.00 | 55,845 | -0.82(-1.05%) |
Jan 19, 2011 | 78.91 | 79.11 | 77.25 | 77.82 | 50,977 | -1.18(-1.49%) |
Jan 18, 2011 | 78.56 | 79.16 | 78.48 | 79.00 | 47,458 | +0.07(+0.09%) |
Jan 14, 2011 | 78.49 | 79.32 | 78.43 | 78.93 | 28,039 | +0.14(+0.18%) |
Jan 13, 2011 | 78.38 | 78.83 | 76.99 | 78.79 | 43,960 | +0.41(+0.52%) |
Jan 12, 2011 | 79.40 | 79.40 | 77.05 | 78.38 | 96,498 | -0.21(-0.27%) |
Jan 11, 2011 | 78.69 | 79.28 | 77.40 | 78.59 | 40,268 | +0.12(+0.15%) |
Jan 10, 2011 | 78.00 | 79.11 | 77.97 | 78.47 | 38,184 | +0.49(+0.63%) |
Jan 07, 2011 | 77.89 | 78.06 | 76.75 | 77.98 | 21,723 | +0.39(+0.50%) |
Jan 06, 2011 | 78.20 | 78.20 | 76.81 | 77.59 | 13,150 | -0.73(-0.93%) |
Jan 05, 2011 | 76.00 | 78.96 | 76.00 | 78.32 | 113,769 | +2.11(+2.77%) |
Jan 04, 2011 | 77.39 | 77.87 | 75.61 | 76.21 | 48,649 | -0.79(-1.03%) |
Jan 03, 2011 | 77.19 | 78.15 | 76.60 | 77.00 | 28,485 | +0.50(+0.65%) |
Dec 31, 2010 | 76.65 | 76.98 | 75.47 | 76.50 | 35,862 | +0.25(+0.33%) |
Dec 30, 2010 | 76.94 | 77.89 | 76.24 | 76.25 | 10,223 | -0.66(-0.86%) |
Dec 29, 2010 | 76.00 | 77.87 | 75.94 | 76.91 | 32,378 | +0.40(+0.52%) |
Dec 28, 2010 | 76.75 | 77.00 | 75.73 | 76.51 | 19,134 | -0.21(-0.27%) |
Dec 27, 2010 | 76.01 | 76.85 | 76.01 | 76.72 | 6,628 | +0.38(+0.50%) |
Dec 23, 2010 | 76.97 | 76.97 | 76.32 | 76.34 | 23,563 | -0.64(-0.83%) |
Dec 22, 2010 | 77.40 | 78.04 | 76.49 | 76.98 | 35,658 | -0.41(-0.53%) |
Dec 21, 2010 | 77.25 | 77.64 | 76.74 | 77.39 | 37,389 | +0.66(+0.86%) |
Dec 20, 2010 | 76.78 | 77.89 | 75.78 | 76.73 | 36,129 | +0.05(+0.07%) |
Dec 17, 2010 | 75.72 | 76.72 | 74.36 | 76.68 | 130,640 | +1.12(+1.48%) |
Dec 16, 2010 | 75.52 | 76.01 | 75.01 | 75.56 | 105,467 | +0.52(+0.69%) |
Dec 15, 2010 | 74.62 | 76.81 | 73.74 | 75.04 | 108,851 | +0.46(+0.62%) |
Dec 14, 2010 | 75.61 | 75.76 | 74.06 | 74.58 | 71,094 | -1.02(-1.35%) |
Dec 13, 2010 | 75.07 | 76.09 | 74.98 | 75.60 | 77,310 | -0.10(-0.13%) |
Dec 10, 2010 | 74.47 | 75.97 | 74.47 | 75.70 | 43,591 | +0.98(+1.31%) |
Dec 09, 2010 | 74.92 | 75.36 | 73.41 | 74.72 | 53,411 | +0.63(+0.85%) |
Dec 08, 2010 | 73.68 | 76.20 | 73.65 | 74.09 | 105,423 | +0.79(+1.08%) |
Dec 07, 2010 | 74.50 | 75.10 | 73.19 | 73.30 | 93,952 | -0.70(-0.95%) |
Dec 06, 2010 | 73.67 | 74.17 | 72.85 | 74.00 | 45,187 | +0.06(+0.08%) |
Dec 03, 2010 | 73.78 | 74.51 | 72.85 | 73.94 | 93,995 | -0.42(-0.56%) |
Dec 02, 2010 | 73.65 | 75.48 | 73.62 | 74.36 | 75,649 | +0.02(+0.03%) |