Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 74.48 | 74.90 | 74.38 | 74.65 | 1,294,926 | +0.02(+0.03%) |
Mar 30, 2011 | 74.70 | 74.89 | 74.42 | 74.63 | 1,447,953 | +0.26(+0.35%) |
Mar 29, 2011 | 73.40 | 74.50 | 73.01 | 74.37 | 1,619,425 | +0.75(+1.02%) |
Mar 28, 2011 | 73.36 | 74.01 | 73.18 | 73.62 | 1,955,765 | +0.32(+0.44%) |
Mar 25, 2011 | 73.41 | 73.85 | 73.12 | 73.29 | 1,901,620 | +0.02(+0.02%) |
Mar 24, 2011 | 73.00 | 73.36 | 72.47 | 73.28 | 2,300,181 | +0.62(+0.86%) |
Mar 23, 2011 | 71.20 | 72.97 | 70.49 | 72.66 | 2,240,904 | +1.32(+1.85%) |
Mar 22, 2011 | 71.24 | 71.43 | 70.49 | 71.34 | 1,861,791 | +0.20(+0.28%) |
Mar 21, 2011 | 70.99 | 71.16 | 70.72 | 71.14 | 1,673,060 | +1.20(+1.71%) |
Mar 18, 2011 | 70.13 | 70.92 | 69.75 | 69.94 | 2,742,875 | +0.50(+0.73%) |
Mar 17, 2011 | 69.54 | 69.81 | 68.43 | 69.44 | 2,306,862 | +1.73(+2.56%) |
Mar 16, 2011 | 67.74 | 69.08 | 67.15 | 67.70 | 3,477,690 | +0.13(+0.19%) |
Mar 15, 2011 | 66.86 | 68.17 | 66.80 | 67.58 | 2,179,510 | -0.24(-0.35%) |
Mar 14, 2011 | 67.02 | 68.36 | 66.81 | 67.81 | 2,712,874 | +0.49(+0.73%) |
Mar 11, 2011 | 66.39 | 67.47 | 65.92 | 67.33 | 2,149,845 | +0.92(+1.39%) |
Mar 10, 2011 | 66.01 | 66.99 | 65.28 | 66.40 | 3,227,036 | -0.85(-1.27%) |
Mar 09, 2011 | 67.62 | 67.98 | 66.81 | 67.25 | 2,532,379 | -0.54(-0.80%) |
Mar 08, 2011 | 67.31 | 68.67 | 66.69 | 67.80 | 2,660,428 | +0.61(+0.92%) |
Mar 07, 2011 | 69.04 | 69.07 | 66.96 | 67.18 | 3,500,610 | -1.67(-2.43%) |
Mar 04, 2011 | 70.72 | 70.72 | 68.41 | 68.85 | 1,993,552 | -1.75(-2.48%) |
Mar 03, 2011 | 69.21 | 70.76 | 69.07 | 70.61 | 2,206,952 | +2.58(+3.79%) |
Mar 02, 2011 | 68.26 | 68.92 | 67.46 | 68.03 | 2,797,738 | -0.39(-0.58%) |
Mar 01, 2011 | 70.68 | 70.72 | 68.03 | 68.42 | 2,437,763 | -1.89(-2.69%) |
Feb 28, 2011 | 70.31 | 70.76 | 69.95 | 70.31 | 1,907,992 | +0.50(+0.71%) |
Feb 25, 2011 | 69.61 | 70.53 | 69.61 | 69.82 | 2,266,747 | +0.72(+1.04%) |
Feb 24, 2011 | 68.66 | 69.52 | 67.75 | 69.10 | 1,975,032 | +0.32(+0.47%) |
Feb 23, 2011 | 69.86 | 70.14 | 68.13 | 68.78 | 2,022,245 | -1.47(-2.10%) |
Feb 22, 2011 | 71.98 | 71.99 | 70.17 | 70.25 | 1,477,416 | -2.19(-3.03%) |
Feb 18, 2011 | 72.64 | 72.77 | 72.01 | 72.44 | 1,219,711 | +0.18(+0.25%) |
Feb 17, 2011 | 72.04 | 72.53 | 71.42 | 72.26 | 924,500 | +0.35(+0.48%) |
Feb 16, 2011 | 72.43 | 73.03 | 71.50 | 71.91 | 1,187,278 | -0.15(-0.21%) |
Feb 15, 2011 | 72.62 | 72.80 | 71.66 | 72.06 | 1,108,170 | -0.79(-1.08%) |
Feb 14, 2011 | 73.46 | 73.62 | 72.82 | 72.85 | 1,386,783 | -0.91(-1.24%) |
Feb 11, 2011 | 72.05 | 73.80 | 71.94 | 73.77 | 1,016,238 | +1.49(+2.06%) |
Feb 10, 2011 | 71.78 | 72.43 | 71.33 | 72.28 | 1,011,036 | +0.24(+0.33%) |
Feb 09, 2011 | 72.41 | 72.54 | 71.58 | 72.04 | 1,157,473 | -0.81(-1.11%) |
Feb 08, 2011 | 72.27 | 72.94 | 71.92 | 72.85 | 1,072,644 | +0.80(+1.11%) |
Feb 07, 2011 | 71.58 | 72.49 | 71.38 | 72.06 | 1,115,063 | +0.55(+0.77%) |
Feb 04, 2011 | 71.06 | 71.51 | 70.63 | 71.51 | 1,142,129 | +1.30(+1.86%) |
Feb 03, 2011 | 70.63 | 70.82 | 69.58 | 70.20 | 1,273,612 | -0.46(-0.64%) |
Feb 02, 2011 | 70.40 | 71.23 | 70.39 | 70.66 | 1,221,455 | -0.41(-0.57%) |
Feb 01, 2011 | 71.00 | 71.24 | 69.38 | 71.07 | 1,864,077 | +0.82(+1.16%) |
Jan 31, 2011 | 68.83 | 71.25 | 68.55 | 70.25 | 2,158,734 | +1.74(+2.55%) |
Jan 28, 2011 | 69.40 | 70.81 | 68.06 | 68.50 | 1,721,773 | -1.15(-1.65%) |
Jan 27, 2011 | 69.46 | 69.92 | 68.53 | 69.65 | 1,430,610 | +0.36(+0.52%) |
Jan 26, 2011 | 68.34 | 69.84 | 68.15 | 69.29 | 2,027,089 | +1.34(+1.97%) |
Jan 25, 2011 | 67.87 | 68.47 | 67.10 | 67.95 | 1,520,406 | -0.46(-0.67%) |
Jan 24, 2011 | 67.59 | 68.41 | 67.38 | 68.41 | 1,722,100 | +0.84(+1.24%) |
Jan 21, 2011 | 67.94 | 69.21 | 67.42 | 67.57 | 3,292,721 | +0.38(+0.57%) |
Jan 20, 2011 | 69.02 | 70.13 | 66.96 | 67.18 | 5,228,330 | -4.38(-6.12%) |
Jan 19, 2011 | 71.97 | 73.19 | 70.86 | 71.56 | 4,244,812 | -0.65(-0.90%) |
Jan 18, 2011 | 70.39 | 72.23 | 70.18 | 72.21 | 2,015,634 | +1.78(+2.52%) |
Jan 14, 2011 | 69.83 | 70.71 | 69.83 | 70.44 | 1,667,419 | +0.33(+0.47%) |
Jan 13, 2011 | 70.12 | 70.27 | 69.29 | 70.11 | 2,359,873 | +0.45(+0.64%) |
Jan 12, 2011 | 69.55 | 69.89 | 69.29 | 69.66 | 1,090,203 | +0.68(+0.99%) |
Jan 11, 2011 | 69.05 | 69.37 | 68.72 | 68.98 | 1,305,656 | +0.42(+0.62%) |
Jan 10, 2011 | 68.71 | 68.71 | 67.50 | 68.55 | 2,543,948 | +0.94(+1.39%) |
Jan 07, 2011 | 67.55 | 68.67 | 67.44 | 67.61 | 1,495,771 | +0.11(+0.16%) |
Jan 06, 2011 | 68.75 | 68.93 | 67.34 | 67.50 | 1,616,901 | -1.33(-1.93%) |
Jan 05, 2011 | 68.25 | 69.37 | 67.91 | 68.83 | 1,714,148 | +0.10(+0.15%) |
Jan 04, 2011 | 68.75 | 68.80 | 67.40 | 68.72 | 2,218,154 | -0.05(-0.07%) |