Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 76.28 | 77.24 | 75.89 | 76.01 | 1,525,996 | -0.06(-0.08%) |
Mar 30, 2011 | 76.08 | 76.13 | 76.04 | 76.07 | 1,702,934 | -0.38(-0.50%) |
Mar 29, 2011 | 74.59 | 76.85 | 73.98 | 76.45 | 1,070,340 | +2.03(+2.73%) |
Mar 28, 2011 | 75.74 | 76.55 | 74.41 | 74.42 | 1,195,718 | -1.26(-1.66%) |
Mar 25, 2011 | 72.99 | 76.32 | 72.68 | 75.68 | 1,651,024 | +2.91(+4.00%) |
Mar 24, 2011 | 73.66 | 73.89 | 72.25 | 72.77 | 2,258,284 | -0.47(-0.64%) |
Mar 23, 2011 | 75.21 | 75.55 | 72.95 | 73.24 | 2,808,334 | -2.34(-3.10%) |
Mar 22, 2011 | 75.50 | 77.93 | 75.38 | 75.58 | 2,809,473 | +0.35(+0.47%) |
Mar 21, 2011 | 74.81 | 75.37 | 74.59 | 75.23 | 2,094,157 | +3.17(+4.40%) |
Mar 18, 2011 | 71.86 | 72.33 | 70.94 | 72.06 | 2,331,151 | +1.25(+1.77%) |
Mar 17, 2011 | 69.61 | 71.14 | 69.33 | 70.81 | 1,461,128 | +2.34(+3.42%) |
Mar 16, 2011 | 69.87 | 71.04 | 67.81 | 68.47 | 1,848,298 | -1.21(-1.74%) |
Mar 15, 2011 | 69.50 | 70.10 | 69.00 | 69.68 | 2,120,980 | -1.38(-1.94%) |
Mar 14, 2011 | 70.02 | 71.27 | 69.72 | 71.06 | 1,118,947 | +0.67(+0.95%) |
Mar 11, 2011 | 67.74 | 70.80 | 67.55 | 70.39 | 1,035,518 | +1.93(+2.82%) |
Mar 10, 2011 | 70.15 | 70.23 | 68.41 | 68.46 | 2,458,025 | -2.87(-4.02%) |
Mar 09, 2011 | 69.81 | 72.33 | 69.81 | 71.33 | 1,897,253 | +1.17(+1.67%) |
Mar 08, 2011 | 72.04 | 72.04 | 69.94 | 70.16 | 1,433,854 | -1.85(-2.57%) |
Mar 07, 2011 | 72.19 | 74.32 | 71.80 | 72.01 | 1,774,074 | +0.00(+0.00%) |
Mar 04, 2011 | 70.85 | 72.16 | 70.65 | 72.01 | 1,608,011 | +1.37(+1.94%) |
Mar 03, 2011 | 70.66 | 70.85 | 69.18 | 70.64 | 1,649,939 | +0.49(+0.70%) |
Mar 02, 2011 | 70.55 | 70.57 | 69.56 | 70.15 | 1,836,509 | -0.42(-0.60%) |
Mar 01, 2011 | 72.98 | 73.10 | 70.42 | 70.57 | 2,114,464 | -2.22(-3.05%) |
Feb 28, 2011 | 72.47 | 73.19 | 71.23 | 72.79 | 1,528,166 | +0.65(+0.90%) |
Feb 25, 2011 | 69.60 | 73.31 | 69.42 | 72.14 | 3,383,803 | +2.82(+4.07%) |
Feb 24, 2011 | 68.33 | 69.62 | 67.90 | 69.32 | 2,554,931 | +1.26(+1.85%) |
Feb 23, 2011 | 66.07 | 68.55 | 65.99 | 68.06 | 2,731,115 | +2.08(+3.15%) |
Feb 22, 2011 | 67.91 | 69.85 | 65.72 | 65.98 | 3,115,718 | -2.55(-3.72%) |
Feb 18, 2011 | 69.69 | 69.99 | 67.50 | 68.53 | 2,851,832 | -0.67(-0.97%) |
Feb 17, 2011 | 70.35 | 70.45 | 67.38 | 69.20 | 6,147,829 | -2.37(-3.31%) |
Feb 16, 2011 | 71.76 | 72.66 | 71.11 | 71.57 | 1,905,544 | +0.08(+0.11%) |
Feb 15, 2011 | 71.68 | 72.20 | 70.80 | 71.49 | 1,178,557 | -0.55(-0.76%) |
Feb 14, 2011 | 70.71 | 72.26 | 70.53 | 72.04 | 946,601 | +1.13(+1.59%) |
Feb 11, 2011 | 70.69 | 71.29 | 69.99 | 70.91 | 948,196 | +0.10(+0.14%) |
Feb 10, 2011 | 70.28 | 71.16 | 70.11 | 70.81 | 1,230,001 | +0.32(+0.45%) |
Feb 09, 2011 | 71.88 | 71.96 | 70.21 | 70.49 | 1,530,238 | -1.39(-1.93%) |
Feb 08, 2011 | 72.36 | 72.36 | 70.85 | 71.88 | 2,118,943 | -1.16(-1.59%) |
Feb 07, 2011 | 74.96 | 76.55 | 72.85 | 73.04 | 1,958,467 | -1.66(-2.22%) |
Feb 04, 2011 | 74.77 | 75.34 | 73.55 | 74.70 | 1,030,341 | +0.22(+0.30%) |
Feb 03, 2011 | 74.76 | 75.19 | 73.68 | 74.48 | 1,084,980 | -0.25(-0.33%) |
Feb 02, 2011 | 73.58 | 75.44 | 73.58 | 74.73 | 1,407,253 | +0.61(+0.82%) |
Feb 01, 2011 | 73.46 | 74.33 | 73.22 | 74.12 | 1,397,644 | +0.95(+1.30%) |
Jan 31, 2011 | 69.48 | 73.29 | 69.42 | 73.17 | 2,240,161 | +4.13(+5.98%) |
Jan 28, 2011 | 69.04 | 69.63 | 68.34 | 69.04 | 1,654,964 | -0.02(-0.03%) |
Jan 27, 2011 | 68.93 | 69.37 | 68.28 | 69.06 | 2,301,378 | -0.84(-1.20%) |
Jan 26, 2011 | 67.95 | 70.28 | 67.91 | 69.90 | 1,989,046 | +2.23(+3.30%) |
Jan 25, 2011 | 68.16 | 68.42 | 67.17 | 67.67 | 2,622,961 | -0.83(-1.21%) |
Jan 24, 2011 | 68.34 | 68.63 | 67.73 | 68.50 | 2,076,256 | +0.16(+0.23%) |
Jan 21, 2011 | 69.81 | 70.00 | 68.19 | 68.34 | 1,380,360 | -0.44(-0.64%) |
Jan 20, 2011 | 69.33 | 69.41 | 67.33 | 68.78 | 1,678,676 | -1.17(-1.67%) |
Jan 19, 2011 | 72.01 | 72.34 | 69.59 | 69.95 | 1,628,634 | -1.93(-2.69%) |
Jan 18, 2011 | 70.83 | 72.08 | 70.71 | 71.88 | 1,375,352 | +0.82(+1.15%) |
Jan 14, 2011 | 71.75 | 71.79 | 69.93 | 71.06 | 2,058,598 | -0.80(-1.11%) |
Jan 13, 2011 | 72.66 | 72.79 | 71.38 | 71.86 | 1,275,220 | -0.87(-1.20%) |
Jan 12, 2011 | 71.80 | 72.91 | 71.39 | 72.73 | 1,381,727 | +1.68(+2.36%) |
Jan 11, 2011 | 72.52 | 72.65 | 70.32 | 71.05 | 2,358,276 | -1.00(-1.39%) |
Jan 10, 2011 | 70.52 | 72.25 | 70.52 | 72.05 | 1,340,871 | +1.23(+1.74%) |
Jan 07, 2011 | 70.78 | 71.23 | 70.00 | 70.82 | 1,587,261 | -0.24(-0.34%) |
Jan 06, 2011 | 72.58 | 73.16 | 70.78 | 71.06 | 1,034,455 | -1.31(-1.81%) |
Jan 05, 2011 | 71.06 | 72.63 | 70.97 | 72.37 | 1,523,537 | +1.09(+1.53%) |
Jan 04, 2011 | 73.07 | 73.19 | 70.45 | 71.28 | 1,829,360 | -1.51(-2.07%) |