Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2011 | 73.09 | 73.16 | 72.56 | 72.79 | 1,218,710 | +0.68(+0.94%) |
Dec 31, 2010 | 72.02 | 72.68 | 71.64 | 72.11 | 725,649 | +0.09(+0.12%) |
Dec 30, 2010 | 72.35 | 73.00 | 71.70 | 72.02 | 849,759 | -0.46(-0.63%) |
Dec 29, 2010 | 72.24 | 72.62 | 71.68 | 72.48 | 686,240 | +0.49(+0.68%) |
Dec 28, 2010 | 71.65 | 72.37 | 71.16 | 71.99 | 909,191 | +0.53(+0.74%) |
Dec 27, 2010 | 72.37 | 72.47 | 71.13 | 71.46 | 1,110,299 | -1.47(-2.02%) |
Dec 23, 2010 | 72.99 | 73.55 | 72.60 | 72.93 | 935,642 | -0.07(-0.10%) |
Dec 22, 2010 | 73.06 | 73.58 | 72.45 | 73.00 | 2,138,956 | -0.04(-0.05%) |
Dec 21, 2010 | 71.45 | 73.10 | 71.22 | 73.04 | 1,655,896 | +1.83(+2.57%) |
Dec 20, 2010 | 71.60 | 71.64 | 70.36 | 71.21 | 2,051,084 | +0.20(+0.28%) |
Dec 17, 2010 | 72.27 | 73.02 | 71.01 | 71.01 | 20,286,266 | -0.67(-0.93%) |
Dec 16, 2010 | 71.64 | 71.88 | 70.80 | 71.68 | 1,092,920 | +0.15(+0.21%) |
Dec 15, 2010 | 71.11 | 72.92 | 71.08 | 71.53 | 1,435,229 | +0.41(+0.58%) |
Dec 14, 2010 | 71.55 | 72.04 | 70.56 | 71.12 | 1,432,162 | -0.34(-0.48%) |
Dec 13, 2010 | 72.74 | 73.19 | 71.36 | 71.46 | 1,700,180 | -0.91(-1.26%) |
Dec 10, 2010 | 71.84 | 72.70 | 70.55 | 72.37 | 3,091,562 | +2.33(+3.33%) |
Dec 09, 2010 | 70.47 | 70.47 | 69.24 | 70.04 | 626,423 | -0.03(-0.04%) |
Dec 08, 2010 | 71.63 | 71.78 | 69.81 | 70.07 | 836,097 | -1.41(-1.97%) |
Dec 07, 2010 | 71.66 | 72.15 | 71.15 | 71.48 | 1,193,060 | +0.61(+0.86%) |
Dec 06, 2010 | 70.16 | 71.16 | 70.07 | 70.87 | 1,178,943 | +0.74(+1.06%) |
Dec 03, 2010 | 69.36 | 70.40 | 69.15 | 70.13 | 802,659 | +0.41(+0.59%) |
Dec 02, 2010 | 68.42 | 69.74 | 68.36 | 69.72 | 1,043,682 | +1.27(+1.86%) |