Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 80.04 | 80.50 | 77.58 | 79.27 | 3,194 | -0.77(-0.96%) |
Feb 25, 2011 | 76.88 | 80.12 | 76.88 | 80.04 | 4,347 | +3.00(+3.90%) |
Feb 24, 2011 | 76.27 | 77.50 | 76.27 | 77.04 | 6,330 | +0.54(+0.70%) |
Feb 23, 2011 | 77.50 | 78.11 | 76.27 | 76.50 | 5,410 | -1.23(-1.59%) |
Feb 22, 2011 | 78.42 | 80.73 | 77.04 | 77.73 | 7,538 | -1.39(-1.75%) |
Feb 18, 2011 | 78.27 | 81.12 | 77.60 | 79.12 | 5,539 | +1.00(+1.28%) |
Feb 17, 2011 | 79.43 | 79.43 | 77.04 | 78.12 | 5,238 | -1.23(-1.55%) |
Feb 16, 2011 | 80.73 | 80.73 | 77.81 | 79.35 | 3,461 | -1.54(-1.90%) |
Feb 15, 2011 | 79.58 | 81.43 | 78.27 | 80.89 | 5,644 | +1.85(+2.34%) |
Feb 14, 2011 | 78.73 | 79.93 | 77.73 | 79.04 | 2,237 | -0.08(-0.10%) |
Feb 11, 2011 | 77.58 | 79.58 | 77.58 | 79.12 | 3,639 | +0.92(+1.18%) |
Feb 10, 2011 | 79.73 | 79.73 | 77.50 | 78.19 | 6,151 | -2.08(-2.59%) |
Feb 09, 2011 | 80.89 | 80.89 | 79.50 | 80.27 | 4,599 | -1.16(-1.42%) |
Feb 08, 2011 | 79.73 | 81.58 | 79.73 | 81.43 | 6,958 | +1.62(+2.03%) |
Feb 07, 2011 | 79.35 | 80.27 | 79.12 | 79.81 | 4,348 | +0.15(+0.19%) |
Feb 04, 2011 | 77.81 | 79.96 | 77.81 | 79.66 | 11,308 | +1.62(+2.07%) |
Feb 03, 2011 | 77.65 | 78.96 | 76.19 | 78.04 | 8,839 | +0.00(+0.00%) |
Feb 02, 2011 | 78.50 | 78.81 | 77.19 | 78.04 | 1,994 | -0.92(-1.17%) |
Feb 01, 2011 | 76.27 | 79.35 | 75.11 | 78.96 | 7,314 | +3.39(+4.49%) |
Jan 31, 2011 | 77.35 | 77.35 | 74.11 | 75.57 | 6,940 | -1.00(-1.31%) |
Jan 28, 2011 | 77.42 | 78.35 | 75.65 | 76.57 | 8,778 | -1.00(-1.29%) |
Jan 27, 2011 | 78.50 | 78.81 | 76.50 | 77.58 | 7,448 | -0.08(-0.10%) |
Jan 26, 2011 | 77.50 | 78.19 | 76.50 | 77.65 | 6,403 | +0.85(+1.10%) |
Jan 25, 2011 | 77.11 | 78.35 | 75.65 | 76.81 | 4,376 | -0.92(-1.19%) |
Jan 24, 2011 | 76.27 | 78.12 | 75.80 | 77.73 | 3,164 | +1.69(+2.23%) |
Jan 21, 2011 | 77.50 | 77.65 | 75.42 | 76.04 | 10,521 | -1.39(-1.79%) |
Jan 20, 2011 | 77.42 | 78.12 | 76.65 | 77.42 | 4,706 | +0.08(+0.10%) |
Jan 19, 2011 | 78.35 | 78.65 | 77.04 | 77.35 | 8,316 | -1.39(-1.76%) |
Jan 18, 2011 | 80.58 | 80.58 | 78.19 | 78.73 | 3,454 | -2.31(-2.85%) |
Jan 14, 2011 | 80.27 | 82.20 | 80.27 | 81.04 | 15,935 | +0.46(+0.57%) |
Jan 13, 2011 | 81.74 | 82.35 | 79.81 | 80.58 | 8,239 | -1.54(-1.88%) |
Jan 12, 2011 | 82.20 | 82.43 | 80.97 | 82.12 | 4,275 | +0.31(+0.38%) |
Jan 11, 2011 | 81.74 | 83.35 | 80.66 | 81.81 | 3,886 | +0.08(+0.09%) |
Jan 10, 2011 | 79.89 | 82.35 | 78.81 | 81.74 | 6,556 | +1.31(+1.63%) |
Jan 07, 2011 | 81.12 | 81.51 | 77.88 | 80.43 | 4,743 | -0.77(-0.95%) |
Jan 06, 2011 | 81.97 | 82.43 | 80.20 | 81.20 | 12,833 | -1.23(-1.50%) |
Jan 05, 2011 | 80.58 | 82.85 | 80.58 | 82.43 | 10,799 | +1.93(+2.39%) |
Jan 04, 2011 | 80.04 | 81.51 | 79.39 | 80.50 | 7,062 | +0.85(+1.06%) |
Jan 03, 2011 | 78.50 | 79.73 | 77.50 | 79.66 | 13,664 | +1.77(+2.27%) |
Dec 31, 2010 | 77.81 | 78.19 | 77.04 | 77.88 | 10,373 | -0.15(-0.20%) |
Dec 30, 2010 | 77.96 | 78.42 | 77.04 | 78.04 | 6,196 | -0.15(-0.20%) |
Dec 29, 2010 | 78.27 | 78.73 | 77.88 | 78.19 | 5,801 | -0.23(-0.29%) |
Dec 28, 2010 | 80.58 | 80.58 | 76.57 | 78.42 | 12,202 | -1.85(-2.30%) |
Dec 27, 2010 | 81.74 | 82.81 | 79.73 | 80.27 | 5,696 | -1.46(-1.79%) |
Dec 23, 2010 | 80.66 | 82.66 | 80.66 | 81.74 | 8,389 | +0.77(+0.95%) |
Dec 22, 2010 | 79.12 | 81.04 | 78.04 | 80.97 | 10,617 | +1.77(+2.24%) |
Dec 21, 2010 | 77.27 | 79.43 | 76.65 | 79.19 | 5,067 | +2.00(+2.59%) |
Dec 20, 2010 | 77.04 | 77.81 | 75.50 | 77.19 | 6,396 | +0.08(+0.10%) |
Dec 17, 2010 | 77.04 | 78.12 | 74.03 | 77.11 | 57,923 | -0.23(-0.30%) |
Dec 16, 2010 | 79.12 | 80.89 | 76.65 | 77.35 | 16,663 | -2.00(-2.52%) |
Dec 15, 2010 | 79.50 | 79.81 | 78.58 | 79.35 | 8,855 | -0.69(-0.87%) |
Dec 14, 2010 | 80.35 | 81.66 | 79.89 | 80.04 | 9,787 | -0.08(-0.10%) |
Dec 13, 2010 | 81.58 | 82.20 | 80.04 | 80.12 | 4,403 | -1.08(-1.33%) |
Dec 10, 2010 | 81.97 | 83.59 | 80.35 | 81.20 | 18,072 | -1.31(-1.59%) |
Dec 09, 2010 | 80.66 | 82.58 | 80.66 | 82.51 | 21,511 | +2.08(+2.59%) |
Dec 08, 2010 | 79.89 | 80.89 | 78.81 | 80.43 | 9,492 | +0.77(+0.97%) |
Dec 07, 2010 | 80.50 | 80.89 | 79.12 | 79.66 | 20,545 | -0.54(-0.67%) |
Dec 06, 2010 | 79.12 | 81.04 | 78.96 | 80.20 | 14,645 | +1.00(+1.26%) |
Dec 03, 2010 | 78.58 | 79.43 | 78.15 | 79.19 | 15,268 | +0.23(+0.29%) |
Dec 02, 2010 | 78.19 | 80.12 | 77.88 | 78.96 | 13,982 | +0.54(+0.69%) |