Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 74.25 | 74.67 | 74.16 | 74.42 | 1,298,882 | +0.02(+0.03%) |
Mar 30, 2011 | 74.47 | 74.67 | 74.19 | 74.40 | 1,452,376 | +0.26(+0.35%) |
Mar 29, 2011 | 73.17 | 74.27 | 72.79 | 74.14 | 1,624,372 | +0.75(+1.02%) |
Mar 28, 2011 | 73.13 | 73.79 | 72.95 | 73.39 | 1,961,739 | +0.32(+0.44%) |
Mar 25, 2011 | 73.19 | 73.62 | 72.90 | 73.07 | 1,907,429 | +0.02(+0.02%) |
Mar 24, 2011 | 72.78 | 73.14 | 72.25 | 73.05 | 2,307,208 | +0.62(+0.86%) |
Mar 23, 2011 | 70.98 | 72.75 | 70.28 | 72.43 | 2,247,749 | +1.31(+1.85%) |
Mar 22, 2011 | 71.02 | 71.22 | 70.28 | 71.12 | 1,867,478 | +0.20(+0.28%) |
Mar 21, 2011 | 70.78 | 70.95 | 70.50 | 70.92 | 1,678,171 | +1.19(+1.71%) |
Mar 18, 2011 | 69.92 | 70.70 | 69.53 | 69.73 | 2,751,254 | +0.50(+0.73%) |
Mar 17, 2011 | 69.33 | 69.60 | 68.22 | 69.23 | 2,313,908 | +1.73(+2.56%) |
Mar 16, 2011 | 67.53 | 68.87 | 66.95 | 67.50 | 3,488,313 | +0.13(+0.19%) |
Mar 15, 2011 | 66.66 | 67.96 | 66.59 | 67.37 | 2,186,167 | -0.24(-0.35%) |
Mar 14, 2011 | 66.81 | 68.15 | 66.61 | 67.61 | 2,721,161 | +0.49(+0.73%) |
Mar 11, 2011 | 66.18 | 67.27 | 65.72 | 67.12 | 2,156,412 | +0.92(+1.39%) |
Mar 10, 2011 | 65.81 | 66.79 | 65.08 | 66.20 | 3,236,894 | -0.85(-1.27%) |
Mar 09, 2011 | 67.42 | 67.77 | 66.61 | 67.05 | 2,540,115 | -0.54(-0.80%) |
Mar 08, 2011 | 67.10 | 68.46 | 66.48 | 67.59 | 2,668,554 | +0.61(+0.92%) |
Mar 07, 2011 | 68.83 | 68.86 | 66.76 | 66.98 | 3,511,303 | -1.67(-2.43%) |
Mar 04, 2011 | 70.51 | 70.51 | 68.20 | 68.65 | 1,999,642 | -1.75(-2.48%) |
Mar 03, 2011 | 69.00 | 70.55 | 68.86 | 70.39 | 2,213,694 | +2.57(+3.79%) |
Mar 02, 2011 | 68.06 | 68.71 | 67.25 | 67.82 | 2,806,284 | -0.39(-0.58%) |
Mar 01, 2011 | 70.46 | 70.51 | 67.82 | 68.21 | 2,445,209 | -1.89(-2.69%) |
Feb 28, 2011 | 70.09 | 70.55 | 69.74 | 70.10 | 1,913,821 | +0.50(+0.71%) |
Feb 25, 2011 | 69.40 | 70.32 | 69.40 | 69.60 | 2,273,671 | +0.72(+1.04%) |
Feb 24, 2011 | 68.45 | 69.31 | 67.54 | 68.89 | 1,981,065 | +0.32(+0.47%) |
Feb 23, 2011 | 69.64 | 69.93 | 67.92 | 68.57 | 2,028,422 | -1.47(-2.10%) |
Feb 22, 2011 | 71.77 | 71.77 | 69.96 | 70.04 | 1,481,929 | -2.19(-3.03%) |
Feb 18, 2011 | 72.42 | 72.55 | 71.79 | 72.22 | 1,223,437 | +0.18(+0.25%) |
Feb 17, 2011 | 71.82 | 72.31 | 71.20 | 72.04 | 927,324 | +0.35(+0.48%) |
Feb 16, 2011 | 72.21 | 72.80 | 71.28 | 71.69 | 1,190,904 | -0.15(-0.21%) |
Feb 15, 2011 | 72.39 | 72.58 | 71.44 | 71.84 | 1,111,555 | -0.79(-1.08%) |
Feb 14, 2011 | 73.24 | 73.40 | 72.60 | 72.63 | 1,391,019 | -0.91(-1.24%) |
Feb 11, 2011 | 71.83 | 73.57 | 71.72 | 73.54 | 1,019,342 | +1.49(+2.06%) |
Feb 10, 2011 | 71.56 | 72.21 | 71.11 | 72.06 | 1,014,124 | +0.24(+0.33%) |
Feb 09, 2011 | 72.19 | 72.32 | 71.36 | 71.82 | 1,161,009 | -0.81(-1.11%) |
Feb 08, 2011 | 72.05 | 72.72 | 71.70 | 72.63 | 1,075,921 | +0.79(+1.11%) |
Feb 07, 2011 | 71.36 | 72.27 | 71.16 | 71.84 | 1,118,469 | +0.55(+0.77%) |
Feb 04, 2011 | 70.84 | 71.29 | 70.42 | 71.29 | 1,145,618 | +1.30(+1.86%) |
Feb 03, 2011 | 70.42 | 70.61 | 69.37 | 69.99 | 1,277,502 | -0.45(-0.64%) |
Feb 02, 2011 | 70.18 | 71.01 | 70.18 | 70.44 | 1,225,186 | -0.41(-0.57%) |
Feb 01, 2011 | 70.79 | 71.02 | 69.17 | 70.85 | 1,869,771 | +0.81(+1.16%) |
Jan 31, 2011 | 68.62 | 71.03 | 68.34 | 70.03 | 2,165,328 | +1.74(+2.55%) |
Jan 28, 2011 | 69.19 | 70.59 | 67.85 | 68.30 | 1,727,032 | -1.14(-1.65%) |
Jan 27, 2011 | 69.25 | 69.71 | 68.32 | 69.44 | 1,434,980 | +0.36(+0.52%) |
Jan 26, 2011 | 68.13 | 69.63 | 67.94 | 69.08 | 2,033,280 | +1.33(+1.97%) |
Jan 25, 2011 | 67.66 | 68.26 | 66.89 | 67.75 | 1,525,050 | -0.45(-0.67%) |
Jan 24, 2011 | 67.39 | 68.20 | 67.18 | 68.20 | 1,727,361 | +0.84(+1.24%) |
Jan 21, 2011 | 67.73 | 69.00 | 67.21 | 67.36 | 3,302,778 | +0.38(+0.57%) |
Jan 20, 2011 | 68.81 | 69.92 | 66.76 | 66.98 | 5,244,300 | -4.36(-6.12%) |
Jan 19, 2011 | 71.75 | 72.96 | 70.65 | 71.34 | 4,257,778 | -0.65(-0.90%) |
Jan 18, 2011 | 70.18 | 72.01 | 69.96 | 71.99 | 2,021,790 | +1.77(+2.52%) |
Jan 14, 2011 | 69.62 | 70.50 | 69.62 | 70.22 | 1,672,512 | +0.33(+0.47%) |
Jan 13, 2011 | 69.90 | 70.06 | 69.08 | 69.89 | 2,367,081 | +0.45(+0.64%) |
Jan 12, 2011 | 69.34 | 69.67 | 69.08 | 69.45 | 1,093,533 | +0.68(+0.99%) |
Jan 11, 2011 | 68.84 | 69.16 | 68.51 | 68.77 | 1,309,644 | +0.42(+0.62%) |
Jan 10, 2011 | 68.50 | 68.50 | 67.29 | 68.34 | 2,551,719 | +0.94(+1.39%) |
Jan 07, 2011 | 67.34 | 68.46 | 67.24 | 67.40 | 1,500,340 | +0.11(+0.16%) |
Jan 06, 2011 | 68.54 | 68.72 | 67.14 | 67.29 | 1,621,840 | -1.32(-1.93%) |
Jan 05, 2011 | 68.04 | 69.16 | 67.70 | 68.62 | 1,719,384 | +0.10(+0.15%) |
Jan 04, 2011 | 68.54 | 68.59 | 67.19 | 68.52 | 2,224,930 | -0.05(-0.07%) |