Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 77.35 | 78.86 | 76.71 | 77.89 | 723,058 | +0.20(+0.25%) |
Feb 25, 2011 | 77.18 | 79.20 | 76.39 | 77.69 | 1,094,302 | +0.65(+0.85%) |
Feb 24, 2011 | 81.09 | 81.43 | 75.91 | 77.04 | 1,794,203 | -4.52(-5.54%) |
Feb 23, 2011 | 83.89 | 84.77 | 81.10 | 81.56 | 919,514 | -2.74(-3.25%) |
Feb 22, 2011 | 86.05 | 87.12 | 82.76 | 84.30 | 811,509 | -2.68(-3.08%) |
Feb 18, 2011 | 87.81 | 87.81 | 84.58 | 86.98 | 785,139 | +0.15(+0.17%) |
Feb 17, 2011 | 83.06 | 88.62 | 83.06 | 86.83 | 1,111,737 | +3.81(+4.58%) |
Feb 16, 2011 | 83.37 | 84.43 | 82.68 | 83.02 | 475,851 | +0.52(+0.63%) |
Feb 15, 2011 | 83.16 | 83.69 | 81.76 | 82.50 | 420,604 | -0.98(-1.18%) |
Feb 14, 2011 | 85.50 | 85.81 | 83.36 | 83.48 | 496,976 | -1.79(-2.09%) |
Feb 11, 2011 | 82.30 | 85.27 | 81.27 | 85.27 | 709,693 | +2.56(+3.10%) |
Feb 10, 2011 | 81.29 | 84.59 | 80.71 | 82.71 | 662,603 | +1.07(+1.31%) |
Feb 09, 2011 | 79.48 | 85.25 | 79.05 | 81.64 | 1,547,043 | +1.58(+1.97%) |
Feb 08, 2011 | 77.56 | 80.66 | 76.69 | 80.06 | 864,995 | +2.45(+3.16%) |
Feb 07, 2011 | 78.34 | 78.76 | 77.11 | 77.61 | 589,245 | -0.61(-0.78%) |
Feb 04, 2011 | 77.02 | 79.45 | 76.91 | 78.22 | 1,299,774 | +1.55(+2.02%) |
Feb 03, 2011 | 71.47 | 76.98 | 71.47 | 76.67 | 1,480,962 | +5.47(+7.68%) |
Feb 02, 2011 | 71.07 | 72.37 | 69.69 | 71.20 | 787,547 | -0.40(-0.56%) |
Feb 01, 2011 | 70.83 | 72.69 | 70.14 | 71.60 | 602,410 | +1.13(+1.61%) |
Jan 31, 2011 | 70.90 | 71.05 | 68.80 | 70.47 | 694,705 | -0.66(-0.93%) |
Jan 28, 2011 | 71.82 | 74.77 | 70.60 | 71.13 | 1,045,252 | -0.65(-0.91%) |
Jan 27, 2011 | 71.52 | 72.91 | 71.30 | 71.79 | 434,200 | +0.16(+0.22%) |
Jan 26, 2011 | 72.62 | 72.81 | 71.22 | 71.63 | 1,003,975 | -0.90(-1.24%) |
Jan 25, 2011 | 69.77 | 73.75 | 69.77 | 72.52 | 1,313,503 | +2.26(+3.22%) |
Jan 24, 2011 | 69.68 | 70.98 | 69.62 | 70.26 | 942,721 | +0.54(+0.78%) |
Jan 21, 2011 | 71.19 | 71.28 | 69.19 | 69.72 | 1,082,784 | -1.24(-1.75%) |
Jan 20, 2011 | 68.60 | 73.01 | 68.58 | 70.96 | 2,098,867 | +3.48(+5.15%) |
Jan 19, 2011 | 68.70 | 69.11 | 67.23 | 67.49 | 736,832 | -1.72(-2.49%) |
Jan 18, 2011 | 68.66 | 69.42 | 68.45 | 69.21 | 668,874 | +0.74(+1.08%) |
Jan 14, 2011 | 67.90 | 69.10 | 67.63 | 68.47 | 881,917 | +0.37(+0.55%) |
Jan 13, 2011 | 70.22 | 70.57 | 68.00 | 68.09 | 774,727 | -2.16(-3.07%) |
Jan 12, 2011 | 70.36 | 71.01 | 68.45 | 70.25 | 1,033,968 | +0.10(+0.15%) |
Jan 11, 2011 | 71.40 | 73.16 | 69.28 | 70.15 | 2,630,397 | +4.14(+6.27%) |
Jan 10, 2011 | 65.65 | 66.05 | 64.14 | 66.01 | 839,361 | +0.39(+0.60%) |
Jan 07, 2011 | 66.01 | 67.07 | 65.14 | 65.62 | 937,328 | -0.35(-0.52%) |
Jan 06, 2011 | 67.40 | 68.18 | 64.98 | 65.96 | 1,123,906 | -1.68(-2.49%) |
Jan 05, 2011 | 67.18 | 69.89 | 66.39 | 67.64 | 1,264,612 | +0.83(+1.25%) |
Jan 04, 2011 | 69.92 | 71.20 | 66.61 | 66.81 | 1,205,334 | -3.38(-4.81%) |
Jan 03, 2011 | 69.88 | 73.30 | 69.88 | 70.19 | 1,036,963 | +1.23(+1.79%) |
Dec 31, 2010 | 69.19 | 69.64 | 68.37 | 68.95 | 456,927 | -0.37(-0.54%) |
Dec 30, 2010 | 69.49 | 69.61 | 68.37 | 69.33 | 437,240 | -0.32(-0.46%) |
Dec 29, 2010 | 65.88 | 69.98 | 65.73 | 69.64 | 1,526,741 | +4.18(+6.38%) |
Dec 28, 2010 | 64.01 | 66.51 | 63.63 | 65.47 | 752,656 | +1.50(+2.34%) |
Dec 27, 2010 | 63.50 | 64.56 | 61.89 | 63.97 | 557,424 | +0.28(+0.44%) |
Dec 23, 2010 | 63.46 | 64.02 | 63.32 | 63.69 | 310,929 | +0.11(+0.18%) |
Dec 22, 2010 | 63.68 | 64.11 | 63.55 | 63.58 | 304,014 | -0.10(-0.16%) |
Dec 21, 2010 | 64.22 | 64.24 | 63.51 | 63.68 | 265,714 | -0.31(-0.48%) |
Dec 20, 2010 | 63.43 | 64.27 | 63.16 | 63.99 | 466,307 | +0.62(+0.97%) |
Dec 17, 2010 | 63.62 | 63.86 | 63.11 | 63.37 | 2,187,086 | -0.38(-0.60%) |
Dec 16, 2010 | 63.75 | 64.14 | 63.25 | 63.75 | 425,156 | -0.05(-0.07%) |
Dec 15, 2010 | 63.56 | 64.40 | 63.48 | 63.80 | 617,992 | +0.02(+0.03%) |
Dec 14, 2010 | 64.02 | 64.08 | 63.48 | 63.78 | 365,890 | +0.28(+0.44%) |
Dec 13, 2010 | 63.90 | 63.90 | 62.91 | 63.50 | 602,249 | -0.24(-0.38%) |
Dec 10, 2010 | 63.90 | 64.18 | 63.50 | 63.75 | 407,033 | +0.12(+0.19%) |
Dec 09, 2010 | 63.83 | 64.12 | 63.49 | 63.62 | 468,422 | -0.07(-0.12%) |
Dec 08, 2010 | 63.70 | 63.98 | 62.79 | 63.70 | 603,122 | +0.07(+0.10%) |
Dec 07, 2010 | 65.45 | 65.66 | 63.58 | 63.63 | 745,895 | -0.97(-1.50%) |
Dec 06, 2010 | 63.32 | 64.74 | 62.66 | 64.61 | 749,410 | +0.97(+1.53%) |
Dec 03, 2010 | 62.66 | 63.69 | 62.10 | 63.63 | 472,031 | +0.63(+0.99%) |
Dec 02, 2010 | 63.34 | 63.58 | 62.23 | 63.01 | 487,918 | -0.18(-0.28%) |