Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 74.62 | 75.45 | 74.48 | 74.98 | 1,068,628 | +0.37(+0.50%) |
Feb 25, 2011 | 73.89 | 74.62 | 73.63 | 74.61 | 1,127,285 | +1.11(+1.51%) |
Feb 24, 2011 | 73.56 | 74.42 | 73.18 | 73.50 | 1,251,367 | -0.26(-0.35%) |
Feb 23, 2011 | 72.88 | 74.03 | 72.74 | 73.76 | 1,316,122 | +0.85(+1.16%) |
Feb 22, 2011 | 73.51 | 73.81 | 72.76 | 72.91 | 923,137 | -1.14(-1.54%) |
Feb 18, 2011 | 73.28 | 74.39 | 73.21 | 74.05 | 1,024,662 | +0.93(+1.27%) |
Feb 17, 2011 | 73.19 | 73.29 | 72.54 | 73.12 | 827,200 | -0.36(-0.49%) |
Feb 16, 2011 | 73.13 | 73.53 | 73.09 | 73.48 | 931,572 | +0.54(+0.74%) |
Feb 15, 2011 | 72.68 | 73.27 | 72.25 | 72.94 | 1,098,549 | -0.05(-0.07%) |
Feb 14, 2011 | 73.07 | 73.14 | 72.38 | 72.99 | 1,650,939 | -0.05(-0.07%) |
Feb 11, 2011 | 72.64 | 73.41 | 72.11 | 73.04 | 1,623,308 | +0.05(+0.07%) |
Feb 10, 2011 | 72.10 | 74.62 | 72.10 | 72.99 | 3,017,699 | -2.50(-3.32%) |
Feb 09, 2011 | 75.05 | 75.70 | 74.59 | 75.49 | 1,596,376 | +0.04(+0.06%) |
Feb 08, 2011 | 75.10 | 75.94 | 74.92 | 75.45 | 775,506 | +0.32(+0.42%) |
Feb 07, 2011 | 75.46 | 75.54 | 75.04 | 75.13 | 738,593 | -0.07(-0.10%) |
Feb 04, 2011 | 74.87 | 75.50 | 74.57 | 75.21 | 1,036,344 | +0.38(+0.51%) |
Feb 03, 2011 | 74.13 | 75.02 | 73.67 | 74.82 | 859,706 | +0.52(+0.71%) |
Feb 02, 2011 | 73.80 | 74.38 | 73.42 | 74.30 | 1,278,321 | +0.40(+0.54%) |
Feb 01, 2011 | 75.07 | 75.07 | 73.53 | 73.90 | 2,506,897 | -0.90(-1.20%) |
Jan 31, 2011 | 75.41 | 75.65 | 74.54 | 74.80 | 1,934,578 | -0.55(-0.73%) |
Jan 28, 2011 | 76.90 | 77.08 | 74.89 | 75.35 | 1,269,457 | -1.42(-1.85%) |
Jan 27, 2011 | 76.87 | 77.35 | 76.72 | 76.77 | 1,010,167 | -0.22(-0.29%) |
Jan 26, 2011 | 75.93 | 77.22 | 75.75 | 77.00 | 1,592,335 | +1.32(+1.75%) |
Jan 25, 2011 | 74.72 | 75.90 | 74.45 | 75.67 | 1,870,495 | +1.06(+1.43%) |
Jan 24, 2011 | 74.72 | 75.12 | 74.40 | 74.61 | 990,444 | -0.07(-0.09%) |
Jan 21, 2011 | 75.51 | 75.51 | 74.05 | 74.67 | 1,362,162 | -0.27(-0.36%) |
Jan 20, 2011 | 74.19 | 75.36 | 74.18 | 74.94 | 1,312,176 | +0.14(+0.19%) |
Jan 19, 2011 | 75.51 | 75.51 | 74.50 | 74.80 | 1,543,652 | -0.62(-0.82%) |
Jan 18, 2011 | 75.19 | 75.50 | 74.04 | 75.41 | 1,765,583 | -0.42(-0.55%) |
Jan 14, 2011 | 76.06 | 76.30 | 75.70 | 75.83 | 1,166,550 | -0.55(-0.72%) |
Jan 13, 2011 | 76.11 | 76.49 | 75.66 | 76.38 | 873,142 | +0.54(+0.71%) |
Jan 12, 2011 | 75.73 | 75.91 | 75.41 | 75.84 | 613,676 | +0.32(+0.42%) |
Jan 11, 2011 | 74.47 | 75.71 | 74.23 | 75.52 | 839,013 | +1.38(+1.86%) |
Jan 10, 2011 | 73.73 | 74.63 | 73.73 | 74.14 | 1,123,527 | -0.46(-0.61%) |
Jan 07, 2011 | 74.82 | 74.82 | 74.17 | 74.60 | 1,159,614 | -0.51(-0.68%) |
Jan 06, 2011 | 75.34 | 75.95 | 74.14 | 75.11 | 1,997,950 | -0.09(-0.12%) |
Jan 05, 2011 | 74.65 | 75.49 | 74.33 | 75.21 | 958,763 | +0.23(+0.31%) |
Jan 04, 2011 | 73.70 | 75.04 | 73.70 | 74.97 | 1,218,969 | +0.44(+0.59%) |
Jan 03, 2011 | 73.50 | 75.31 | 73.50 | 74.53 | 1,690,814 | +1.39(+1.90%) |
Dec 31, 2010 | 73.25 | 73.88 | 73.07 | 73.14 | 480,032 | -0.58(-0.79%) |
Dec 30, 2010 | 73.28 | 73.98 | 72.98 | 73.73 | 643,717 | +0.46(+0.62%) |
Dec 29, 2010 | 73.42 | 73.59 | 72.93 | 73.27 | 425,876 | -0.06(-0.08%) |
Dec 28, 2010 | 73.59 | 73.62 | 73.05 | 73.33 | 365,916 | -0.02(-0.03%) |
Dec 27, 2010 | 73.38 | 73.47 | 72.83 | 73.35 | 495,414 | -0.04(-0.06%) |
Dec 23, 2010 | 73.68 | 73.89 | 73.17 | 73.39 | 680,775 | -0.50(-0.68%) |
Dec 22, 2010 | 73.69 | 74.13 | 73.57 | 73.89 | 479,653 | +0.24(+0.33%) |
Dec 21, 2010 | 73.71 | 73.91 | 73.24 | 73.65 | 772,700 | +0.27(+0.36%) |
Dec 20, 2010 | 74.42 | 74.44 | 73.21 | 73.39 | 686,183 | -0.59(-0.80%) |
Dec 17, 2010 | 73.73 | 74.03 | 73.14 | 73.98 | 1,675,515 | +0.33(+0.45%) |
Dec 16, 2010 | 72.13 | 73.79 | 71.70 | 73.64 | 2,001,214 | +1.56(+2.17%) |
Dec 15, 2010 | 71.15 | 72.30 | 70.91 | 72.08 | 1,125,629 | +0.92(+1.30%) |
Dec 14, 2010 | 69.96 | 71.44 | 69.96 | 71.16 | 770,247 | +1.36(+1.95%) |
Dec 13, 2010 | 70.48 | 70.62 | 69.61 | 69.79 | 673,757 | -0.61(-0.86%) |
Dec 10, 2010 | 69.64 | 70.51 | 69.64 | 70.40 | 752,592 | +0.76(+1.09%) |
Dec 09, 2010 | 69.36 | 69.79 | 68.99 | 69.64 | 746,681 | +0.27(+0.38%) |
Dec 08, 2010 | 68.77 | 69.52 | 68.66 | 69.38 | 816,047 | +0.56(+0.81%) |
Dec 07, 2010 | 69.21 | 69.62 | 68.60 | 68.82 | 834,111 | -0.30(-0.43%) |
Dec 06, 2010 | 69.34 | 69.66 | 69.03 | 69.12 | 716,425 | -0.54(-0.78%) |
Dec 03, 2010 | 69.42 | 69.85 | 69.06 | 69.66 | 1,014,167 | -0.15(-0.21%) |
Dec 02, 2010 | 70.64 | 71.08 | 69.52 | 69.81 | 2,019,298 | -1.31(-1.84%) |