Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 81.06 | 81.59 | 79.87 | 80.45 | 317,058 | -0.09(-0.11%) |
Feb 25, 2011 | 78.23 | 80.54 | 78.00 | 80.54 | 373,385 | +2.80(+3.60%) |
Feb 24, 2011 | 77.64 | 79.47 | 76.81 | 77.74 | 513,864 | +0.05(+0.06%) |
Feb 23, 2011 | 80.24 | 80.39 | 77.62 | 77.70 | 560,578 | -2.70(-3.35%) |
Feb 22, 2011 | 81.46 | 81.98 | 80.23 | 80.39 | 416,895 | -1.99(-2.41%) |
Feb 18, 2011 | 82.36 | 82.71 | 81.90 | 82.38 | 164,616 | +0.30(+0.36%) |
Feb 17, 2011 | 81.25 | 82.46 | 81.12 | 82.08 | 241,993 | +0.82(+1.01%) |
Feb 16, 2011 | 80.91 | 81.40 | 80.49 | 81.25 | 157,296 | +0.78(+0.97%) |
Feb 15, 2011 | 80.10 | 80.89 | 80.10 | 80.47 | 176,193 | +0.04(+0.05%) |
Feb 14, 2011 | 79.95 | 80.56 | 79.86 | 80.44 | 229,473 | +0.39(+0.49%) |
Feb 11, 2011 | 78.83 | 80.18 | 78.56 | 80.05 | 253,191 | +0.92(+1.16%) |
Feb 10, 2011 | 78.73 | 79.53 | 78.57 | 79.13 | 364,976 | +0.06(+0.08%) |
Feb 09, 2011 | 78.67 | 79.18 | 78.27 | 79.07 | 227,376 | -0.02(-0.02%) |
Feb 08, 2011 | 78.30 | 79.21 | 78.30 | 79.09 | 391,262 | +0.56(+0.72%) |
Feb 07, 2011 | 77.82 | 78.61 | 77.82 | 78.52 | 149,886 | +0.70(+0.90%) |
Feb 04, 2011 | 77.47 | 78.11 | 77.41 | 77.82 | 134,079 | +0.42(+0.54%) |
Feb 03, 2011 | 77.51 | 78.17 | 76.94 | 77.40 | 196,576 | -0.24(-0.31%) |
Feb 02, 2011 | 76.92 | 78.61 | 76.75 | 77.64 | 209,283 | +0.37(+0.47%) |
Feb 01, 2011 | 77.57 | 77.88 | 77.02 | 77.28 | 213,143 | +0.31(+0.40%) |
Jan 31, 2011 | 76.20 | 77.21 | 75.89 | 76.97 | 317,393 | +0.87(+1.14%) |
Jan 28, 2011 | 76.15 | 76.92 | 75.41 | 76.10 | 766,486 | -0.09(-0.12%) |
Jan 27, 2011 | 75.12 | 76.54 | 74.83 | 76.19 | 413,468 | +0.98(+1.31%) |
Jan 26, 2011 | 74.51 | 75.77 | 74.31 | 75.21 | 192,867 | +0.81(+1.09%) |
Jan 25, 2011 | 73.79 | 74.69 | 73.14 | 74.40 | 198,805 | +0.51(+0.69%) |
Jan 24, 2011 | 73.47 | 74.24 | 73.20 | 73.89 | 159,634 | +0.50(+0.69%) |
Jan 21, 2011 | 74.03 | 74.23 | 73.24 | 73.38 | 153,640 | -0.21(-0.29%) |
Jan 20, 2011 | 73.85 | 74.08 | 73.48 | 73.59 | 271,694 | -0.50(-0.68%) |
Jan 19, 2011 | 74.73 | 75.38 | 73.95 | 74.10 | 262,906 | -0.76(-1.01%) |
Jan 18, 2011 | 72.25 | 74.85 | 72.25 | 74.85 | 411,137 | +2.28(+3.14%) |
Jan 14, 2011 | 72.04 | 72.70 | 72.04 | 72.58 | 255,138 | +0.42(+0.58%) |
Jan 13, 2011 | 72.17 | 72.44 | 71.75 | 72.16 | 263,537 | +0.05(+0.06%) |
Jan 12, 2011 | 72.88 | 72.88 | 71.82 | 72.11 | 279,819 | -0.31(-0.43%) |
Jan 11, 2011 | 72.31 | 72.82 | 72.14 | 72.43 | 230,071 | +0.18(+0.24%) |
Jan 10, 2011 | 71.63 | 72.43 | 71.10 | 72.25 | 239,073 | +0.18(+0.24%) |
Jan 07, 2011 | 72.01 | 72.45 | 71.27 | 72.08 | 210,647 | +0.20(+0.28%) |
Jan 06, 2011 | 71.69 | 72.35 | 71.60 | 71.88 | 269,473 | +0.32(+0.45%) |
Jan 05, 2011 | 71.37 | 72.28 | 71.36 | 71.56 | 349,128 | +0.15(+0.21%) |
Jan 04, 2011 | 72.92 | 72.97 | 71.28 | 71.40 | 300,428 | -1.26(-1.73%) |
Jan 03, 2011 | 72.30 | 73.19 | 72.01 | 72.66 | 272,075 | +1.07(+1.49%) |
Dec 31, 2010 | 72.09 | 72.39 | 71.57 | 71.59 | 179,129 | -0.61(-0.85%) |
Dec 30, 2010 | 72.64 | 72.95 | 72.20 | 72.21 | 129,861 | -0.58(-0.80%) |
Dec 29, 2010 | 72.59 | 73.18 | 72.59 | 72.79 | 111,657 | +0.19(+0.26%) |
Dec 28, 2010 | 72.93 | 73.01 | 71.90 | 72.59 | 141,595 | -0.26(-0.36%) |
Dec 27, 2010 | 72.22 | 72.94 | 71.85 | 72.85 | 180,546 | +0.31(+0.43%) |
Dec 23, 2010 | 72.46 | 72.85 | 72.05 | 72.54 | 253,034 | -0.01(-0.01%) |
Dec 22, 2010 | 72.17 | 72.78 | 71.98 | 72.55 | 323,503 | +0.36(+0.50%) |
Dec 21, 2010 | 71.01 | 72.20 | 70.80 | 72.19 | 301,819 | +1.31(+1.85%) |
Dec 20, 2010 | 70.97 | 71.04 | 70.70 | 70.88 | 239,066 | -0.14(-0.19%) |
Dec 17, 2010 | 71.11 | 71.11 | 70.62 | 71.01 | 444,180 | -0.11(-0.16%) |
Dec 16, 2010 | 69.72 | 71.17 | 69.49 | 71.13 | 499,232 | +1.41(+2.03%) |
Dec 15, 2010 | 70.88 | 71.56 | 69.70 | 69.72 | 537,987 | -1.15(-1.63%) |
Dec 14, 2010 | 72.54 | 73.96 | 70.56 | 70.87 | 922,104 | -2.65(-3.60%) |
Dec 13, 2010 | 73.15 | 73.96 | 73.05 | 73.52 | 271,003 | +0.63(+0.87%) |
Dec 10, 2010 | 72.33 | 73.04 | 71.85 | 72.88 | 215,611 | +0.73(+1.02%) |
Dec 09, 2010 | 72.52 | 72.74 | 71.88 | 72.15 | 290,837 | +0.22(+0.31%) |
Dec 08, 2010 | 71.70 | 72.16 | 71.63 | 71.93 | 188,059 | +0.27(+0.38%) |
Dec 07, 2010 | 71.85 | 72.12 | 71.28 | 71.66 | 200,440 | +0.00(+0.00%) |
Dec 06, 2010 | 71.05 | 71.66 | 70.71 | 71.66 | 164,720 | +0.40(+0.57%) |
Dec 03, 2010 | 70.42 | 71.37 | 70.02 | 71.25 | 147,263 | +0.60(+0.85%) |
Dec 02, 2010 | 69.27 | 70.65 | 69.27 | 70.65 | 175,976 | +1.40(+2.02%) |