Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 83.22 | 83.74 | 82.92 | 83.12 | 37,082 | +1.77(+2.18%) |
Feb 25, 2011 | 81.55 | 81.57 | 81.08 | 81.35 | 53,481 | -0.15(-0.18%) |
Feb 24, 2011 | 81.68 | 82.30 | 80.75 | 81.50 | 43,170 | +0.85(+1.05%) |
Feb 23, 2011 | 81.26 | 81.70 | 80.00 | 80.65 | 86,607 | +0.23(+0.29%) |
Feb 22, 2011 | 81.15 | 82.18 | 80.32 | 80.42 | 43,588 | -3.76(-4.47%) |
Feb 18, 2011 | 83.53 | 84.25 | 83.45 | 84.18 | 153,883 | +1.11(+1.34%) |
Feb 17, 2011 | 82.31 | 83.07 | 82.27 | 83.07 | 52,899 | +1.22(+1.49%) |
Feb 16, 2011 | 81.42 | 82.05 | 81.42 | 81.85 | 41,876 | +0.15(+0.18%) |
Feb 15, 2011 | 81.44 | 82.00 | 81.25 | 81.70 | 45,891 | +1.15(+1.43%) |
Feb 14, 2011 | 79.85 | 80.55 | 79.60 | 80.55 | 60,365 | +1.65(+2.09%) |
Feb 11, 2011 | 78.25 | 79.19 | 78.25 | 78.90 | 24,733 | -0.75(-0.94%) |
Feb 10, 2011 | 78.98 | 79.93 | 78.87 | 79.65 | 103,372 | +0.20(+0.25%) |
Feb 09, 2011 | 79.27 | 79.50 | 78.90 | 79.45 | 42,755 | +0.68(+0.86%) |
Feb 08, 2011 | 78.54 | 78.97 | 78.42 | 78.77 | 38,131 | -0.61(-0.77%) |
Feb 07, 2011 | 78.32 | 79.50 | 78.32 | 79.38 | 23,739 | +1.25(+1.60%) |
Feb 04, 2011 | 78.00 | 78.14 | 77.46 | 78.13 | 48,456 | -0.91(-1.15%) |
Feb 03, 2011 | 79.35 | 79.35 | 78.24 | 79.04 | 65,420 | -1.16(-1.45%) |
Feb 02, 2011 | 80.17 | 80.45 | 79.87 | 80.20 | 107,846 | -0.17(-0.21%) |
Feb 01, 2011 | 78.80 | 80.49 | 78.80 | 80.37 | 114,164 | +3.07(+3.97%) |
Jan 31, 2011 | 77.42 | 77.84 | 76.81 | 77.30 | 73,697 | +0.83(+1.09%) |
Jan 28, 2011 | 77.95 | 78.25 | 76.17 | 76.47 | 60,484 | -2.63(-3.32%) |
Jan 27, 2011 | 79.35 | 79.42 | 78.50 | 79.10 | 405,911 | +0.50(+0.64%) |
Jan 26, 2011 | 78.51 | 78.72 | 77.87 | 78.60 | 91,459 | +1.55(+2.01%) |
Jan 25, 2011 | 76.96 | 77.24 | 76.04 | 77.05 | 32,096 | +0.65(+0.85%) |
Jan 24, 2011 | 75.30 | 76.66 | 75.22 | 76.40 | 49,244 | -0.64(-0.83%) |
Jan 21, 2011 | 76.00 | 77.16 | 76.00 | 77.04 | 31,942 | +1.69(+2.24%) |
Jan 20, 2011 | 75.65 | 75.94 | 74.55 | 75.35 | 83,034 | +0.15(+0.20%) |
Jan 19, 2011 | 76.63 | 76.77 | 75.09 | 75.20 | 38,813 | -1.62(-2.11%) |
Jan 18, 2011 | 76.85 | 77.29 | 76.53 | 76.82 | 60,393 | -0.52(-0.67%) |
Jan 14, 2011 | 76.55 | 77.34 | 76.40 | 77.34 | 35,753 | -0.31(-0.40%) |
Jan 13, 2011 | 77.41 | 78.15 | 76.90 | 77.65 | 42,844 | +0.75(+0.98%) |
Jan 12, 2011 | 75.61 | 77.00 | 75.60 | 76.90 | 54,854 | +2.78(+3.75%) |
Jan 11, 2011 | 73.65 | 74.12 | 73.31 | 74.12 | 83,029 | +0.17(+0.23%) |
Jan 10, 2011 | 73.86 | 74.00 | 73.20 | 73.95 | 35,123 | +0.10(+0.14%) |
Jan 07, 2011 | 74.85 | 74.90 | 73.36 | 73.85 | 48,688 | -1.45(-1.93%) |
Jan 06, 2011 | 76.32 | 76.35 | 75.08 | 75.30 | 39,607 | -1.40(-1.83%) |
Jan 05, 2011 | 75.15 | 76.75 | 75.15 | 76.70 | 80,176 | -1.75(-2.23%) |
Jan 04, 2011 | 80.40 | 80.47 | 77.88 | 78.45 | 47,443 | -2.07(-2.57%) |
Jan 03, 2011 | 80.69 | 80.85 | 80.52 | 80.52 | 25,231 | +0.56(+0.70%) |
Dec 31, 2010 | 79.50 | 79.96 | 79.40 | 79.96 | 30,894 | +1.17(+1.48%) |
Dec 30, 2010 | 79.10 | 79.80 | 78.79 | 78.79 | 27,881 | -2.16(-2.67%) |
Dec 29, 2010 | 80.32 | 81.12 | 80.25 | 80.95 | 44,476 | +1.47(+1.85%) |
Dec 28, 2010 | 80.08 | 80.19 | 79.26 | 79.48 | 50,334 | -0.31(-0.39%) |
Dec 27, 2010 | 79.66 | 79.99 | 79.58 | 79.79 | 50,996 | -0.81(-1.00%) |
Dec 23, 2010 | 80.30 | 80.60 | 80.02 | 80.60 | 31,964 | -0.13(-0.16%) |
Dec 22, 2010 | 80.61 | 80.89 | 80.60 | 80.73 | 43,305 | -0.07(-0.09%) |
Dec 21, 2010 | 80.98 | 81.11 | 80.62 | 80.80 | 51,527 | +0.46(+0.57%) |
Dec 20, 2010 | 80.70 | 80.80 | 79.85 | 80.34 | 72,790 | -0.17(-0.21%) |
Dec 17, 2010 | 81.37 | 81.37 | 80.10 | 80.51 | 50,259 | -1.24(-1.52%) |
Dec 16, 2010 | 80.95 | 81.76 | 80.79 | 81.75 | 36,005 | +0.74(+0.91%) |
Dec 15, 2010 | 81.04 | 82.10 | 80.91 | 81.01 | 52,870 | -0.33(-0.41%) |
Dec 14, 2010 | 81.28 | 81.85 | 81.19 | 81.34 | 54,601 | +0.05(+0.06%) |
Dec 13, 2010 | 80.86 | 81.63 | 80.80 | 81.29 | 43,645 | +1.06(+1.32%) |
Dec 10, 2010 | 79.70 | 80.35 | 79.65 | 80.23 | 19,224 | +0.03(+0.04%) |
Dec 09, 2010 | 79.95 | 80.23 | 79.02 | 80.20 | 51,915 | -0.59(-0.73%) |
Dec 08, 2010 | 80.61 | 81.20 | 80.14 | 80.79 | 63,932 | -0.09(-0.11%) |
Dec 07, 2010 | 82.35 | 82.53 | 80.88 | 80.88 | 43,950 | +1.01(+1.26%) |
Dec 06, 2010 | 79.80 | 80.20 | 79.44 | 79.87 | 80,206 | +0.39(+0.49%) |
Dec 03, 2010 | 78.86 | 79.64 | 78.86 | 79.48 | 38,177 | +0.28(+0.35%) |
Dec 02, 2010 | 77.12 | 79.33 | 77.11 | 79.20 | 47,012 | +1.01(+1.29%) |