Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 81.86 | 81.87 | 81.72 | 81.85 | 21,944 | +0.02(+0.03%) |
Feb 25, 2011 | 81.53 | 81.83 | 81.48 | 81.83 | 11,770 | +0.36(+0.44%) |
Feb 24, 2011 | 81.53 | 81.77 | 81.44 | 81.47 | 10,299 | +0.28(+0.34%) |
Feb 23, 2011 | 81.31 | 81.61 | 81.18 | 81.20 | 20,403 | -0.10(-0.13%) |
Feb 22, 2011 | 80.68 | 81.30 | 80.66 | 81.30 | 23,365 | +0.93(+1.15%) |
Feb 18, 2011 | 80.16 | 80.37 | 80.02 | 80.37 | 9,945 | -0.01(-0.02%) |
Feb 17, 2011 | 80.43 | 80.53 | 80.34 | 80.39 | 11,696 | +0.26(+0.33%) |
Feb 16, 2011 | 80.13 | 80.31 | 79.99 | 80.13 | 13,646 | -0.14(-0.17%) |
Feb 15, 2011 | 79.95 | 80.29 | 79.95 | 80.27 | 174,456 | +0.18(+0.23%) |
Feb 14, 2011 | 79.76 | 80.21 | 79.76 | 80.08 | 14,417 | +0.24(+0.30%) |
Feb 11, 2011 | 79.73 | 79.99 | 79.57 | 79.84 | 4,451 | +0.52(+0.65%) |
Feb 10, 2011 | 79.49 | 79.61 | 79.29 | 79.33 | 11,910 | -0.26(-0.33%) |
Feb 09, 2011 | 79.22 | 79.85 | 78.96 | 79.59 | 52,092 | +0.55(+0.69%) |
Feb 08, 2011 | 79.57 | 79.70 | 79.00 | 79.04 | 99,070 | -0.55(-0.69%) |
Feb 07, 2011 | 79.32 | 79.64 | 79.27 | 79.59 | 382,328 | +0.00(+0.00%) |
Feb 04, 2011 | 79.94 | 80.03 | 79.45 | 79.59 | 43,939 | -0.67(-0.84%) |
Feb 03, 2011 | 80.38 | 80.57 | 80.19 | 80.26 | 10,232 | -0.36(-0.44%) |
Feb 02, 2011 | 80.96 | 81.06 | 80.44 | 80.61 | 16,935 | -0.19(-0.23%) |
Feb 01, 2011 | 80.84 | 81.03 | 80.63 | 80.80 | 24,286 | -0.44(-0.54%) |
Jan 31, 2011 | 81.55 | 81.67 | 81.09 | 81.24 | 21,791 | -0.38(-0.46%) |
Jan 28, 2011 | 80.82 | 81.75 | 80.82 | 81.62 | 52,186 | +0.47(+0.58%) |
Jan 27, 2011 | 80.92 | 81.25 | 80.66 | 81.15 | 11,793 | +0.23(+0.28%) |
Jan 26, 2011 | 81.51 | 81.51 | 80.86 | 80.92 | 19,359 | -0.78(-0.96%) |
Jan 25, 2011 | 81.22 | 81.79 | 80.94 | 81.71 | 18,606 | +0.68(+0.83%) |
Jan 24, 2011 | 81.18 | 81.24 | 80.95 | 81.03 | 6,811 | +0.04(+0.04%) |
Jan 21, 2011 | 80.51 | 81.00 | 80.47 | 81.00 | 12,005 | +0.29(+0.36%) |
Jan 20, 2011 | 81.09 | 81.10 | 80.47 | 80.71 | 23,220 | -0.74(-0.91%) |
Jan 19, 2011 | 81.05 | 81.45 | 81.05 | 81.45 | 400,474 | +0.30(+0.37%) |
Jan 18, 2011 | 81.05 | 81.21 | 80.77 | 81.15 | 27,247 | -0.32(-0.39%) |
Jan 14, 2011 | 81.89 | 82.02 | 81.47 | 81.47 | 15,080 | -0.20(-0.24%) |
Jan 13, 2011 | 81.09 | 81.79 | 81.03 | 81.67 | 19,780 | +0.59(+0.73%) |
Jan 12, 2011 | 80.92 | 81.32 | 80.84 | 81.08 | 98,405 | -0.36(-0.44%) |
Jan 11, 2011 | 81.63 | 81.63 | 81.07 | 81.43 | 10,439 | -0.34(-0.42%) |
Jan 10, 2011 | 81.58 | 81.85 | 81.39 | 81.77 | 85,172 | +0.36(+0.45%) |
Jan 07, 2011 | 80.84 | 81.58 | 80.72 | 81.41 | 46,783 | +0.49(+0.60%) |
Jan 06, 2011 | 80.66 | 81.00 | 80.52 | 80.92 | 14,124 | +0.41(+0.51%) |
Jan 05, 2011 | 80.98 | 81.09 | 80.31 | 80.52 | 72,548 | -1.14(-1.40%) |
Jan 04, 2011 | 81.60 | 81.95 | 81.48 | 81.66 | 34,292 | +0.07(+0.09%) |
Jan 03, 2011 | 81.16 | 81.82 | 81.06 | 81.59 | 26,508 | -0.30(-0.37%) |
Dec 31, 2010 | 81.43 | 81.98 | 81.43 | 81.89 | 7,183 | +0.53(+0.65%) |
Dec 30, 2010 | 81.12 | 81.45 | 80.96 | 81.36 | 13,254 | -0.11(-0.13%) |
Dec 29, 2010 | 80.44 | 81.52 | 80.34 | 81.47 | 9,258 | +1.09(+1.35%) |
Dec 28, 2010 | 81.35 | 81.35 | 80.31 | 80.38 | 39,239 | -1.11(-1.37%) |
Dec 27, 2010 | 81.00 | 81.50 | 80.79 | 81.50 | 17,216 | +0.56(+0.70%) |
Dec 23, 2010 | 81.17 | 81.21 | 80.86 | 80.93 | 52,737 | -0.30(-0.37%) |
Dec 22, 2010 | 81.61 | 81.61 | 81.10 | 81.24 | 28,758 | -0.26(-0.32%) |
Dec 21, 2010 | 81.40 | 81.50 | 81.02 | 81.50 | 209,621 | +0.12(+0.15%) |
Dec 20, 2010 | 81.69 | 81.94 | 81.12 | 81.38 | 135,633 | +0.01(+0.01%) |
Dec 17, 2010 | 80.73 | 81.49 | 80.73 | 81.37 | 210,178 | +0.83(+1.03%) |
Dec 16, 2010 | 80.08 | 80.54 | 79.75 | 80.54 | 37,720 | +0.46(+0.57%) |
Dec 15, 2010 | 80.59 | 80.73 | 79.80 | 80.08 | 62,233 | -0.34(-0.42%) |
Dec 14, 2010 | 81.02 | 81.02 | 80.19 | 80.42 | 73,545 | -1.19(-1.46%) |
Dec 13, 2010 | 81.14 | 81.85 | 80.97 | 81.61 | 31,047 | +0.33(+0.41%) |
Dec 10, 2010 | 81.61 | 81.71 | 81.28 | 81.28 | 30,264 | -0.63(-0.77%) |
Dec 09, 2010 | 81.93 | 82.12 | 81.49 | 81.91 | 113,606 | +0.13(+0.16%) |
Dec 08, 2010 | 81.98 | 82.00 | 81.10 | 81.78 | 87,568 | -0.75(-0.90%) |
Dec 07, 2010 | 83.19 | 83.20 | 82.16 | 82.53 | 1,199,306 | -1.55(-1.84%) |
Dec 06, 2010 | 83.73 | 84.08 | 83.66 | 84.08 | 32,720 | +0.71(+0.85%) |
Dec 03, 2010 | 84.04 | 84.04 | 83.27 | 83.37 | 53,790 | -0.13(-0.16%) |
Dec 02, 2010 | 83.75 | 83.98 | 83.50 | 83.50 | 37,604 | -0.24(-0.29%) |