Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 72.05 | 72.07 | 71.98 | 71.98 | 1,088,045 | -0.04(-0.06%) |
Mar 30, 2011 | 72.02 | 72.02 | 72.02 | 72.02 | 734,412 | +0.04(+0.06%) |
Mar 29, 2011 | 72.01 | 72.04 | 71.97 | 71.98 | 1,004,483 | -0.03(-0.04%) |
Mar 28, 2011 | 72.01 | 72.05 | 71.99 | 72.01 | 1,737,139 | -0.03(-0.05%) |
Mar 25, 2011 | 72.13 | 72.13 | 72.02 | 72.04 | 943,684 | -0.05(-0.07%) |
Mar 24, 2011 | 72.12 | 72.14 | 72.08 | 72.09 | 1,208,106 | -0.05(-0.07%) |
Mar 23, 2011 | 72.19 | 72.19 | 72.13 | 72.14 | 1,010,746 | +0.01(+0.01%) |
Mar 22, 2011 | 72.11 | 72.15 | 72.11 | 72.13 | 1,631,952 | -0.02(-0.02%) |
Mar 21, 2011 | 72.16 | 72.19 | 72.15 | 72.15 | 711,890 | -0.08(-0.11%) |
Mar 18, 2011 | 72.23 | 72.26 | 72.22 | 72.23 | 947,067 | -0.03(-0.05%) |
Mar 17, 2011 | 72.25 | 72.27 | 72.20 | 72.26 | 1,177,401 | -0.04(-0.06%) |
Mar 16, 2011 | 72.23 | 72.33 | 72.21 | 72.31 | 3,029,635 | +0.14(+0.19%) |
Mar 15, 2011 | 72.25 | 72.25 | 72.17 | 72.17 | 1,340,526 | -0.03(-0.05%) |
Mar 14, 2011 | 72.22 | 72.27 | 72.20 | 72.20 | 1,771,047 | +0.04(+0.05%) |
Mar 11, 2011 | 72.15 | 72.18 | 72.13 | 72.16 | 789,060 | +0.01(+0.02%) |
Mar 10, 2011 | 72.10 | 72.17 | 72.07 | 72.15 | 805,149 | +0.08(+0.11%) |
Mar 09, 2011 | 72.07 | 72.12 | 72.04 | 72.07 | 1,075,328 | +0.05(+0.07%) |
Mar 08, 2011 | 72.01 | 72.04 | 72.00 | 72.02 | 1,004,693 | -0.03(-0.04%) |
Mar 07, 2011 | 72.03 | 72.10 | 72.03 | 72.05 | 777,718 | -0.05(-0.07%) |
Mar 04, 2011 | 72.01 | 72.10 | 72.01 | 72.10 | 730,234 | +0.16(+0.23%) |
Mar 03, 2011 | 71.98 | 72.00 | 71.94 | 71.94 | 861,404 | -0.15(-0.20%) |
Mar 02, 2011 | 72.12 | 72.14 | 72.07 | 72.08 | 971,262 | -0.03(-0.05%) |
Mar 01, 2011 | 72.03 | 72.13 | 72.03 | 72.12 | 913,554 | +0.04(+0.06%) |
Feb 28, 2011 | 72.06 | 72.10 | 72.05 | 72.07 | 777,322 | +0.03(+0.04%) |
Feb 25, 2011 | 72.00 | 72.06 | 72.00 | 72.05 | 915,169 | +0.02(+0.02%) |
Feb 24, 2011 | 72.01 | 72.05 | 72.00 | 72.03 | 776,207 | +0.03(+0.05%) |
Feb 23, 2011 | 72.02 | 72.05 | 71.99 | 72.00 | 968,177 | -0.02(-0.02%) |
Feb 22, 2011 | 71.97 | 72.03 | 71.94 | 72.01 | 2,194,741 | +0.08(+0.11%) |
Feb 18, 2011 | 71.88 | 71.94 | 71.87 | 71.94 | 825,737 | +0.03(+0.04%) |
Feb 17, 2011 | 71.88 | 71.92 | 71.88 | 71.91 | 1,275,969 | +0.09(+0.12%) |
Feb 16, 2011 | 71.81 | 71.87 | 71.79 | 71.82 | 1,121,629 | -0.01(-0.01%) |
Feb 15, 2011 | 71.76 | 71.83 | 71.76 | 71.83 | 1,143,010 | +0.03(+0.05%) |
Feb 14, 2011 | 71.79 | 71.82 | 71.79 | 71.80 | 1,464,323 | +0.00(+0.00%) |
Feb 11, 2011 | 71.84 | 71.87 | 71.80 | 71.80 | 915,997 | +0.00(+0.00%) |
Feb 10, 2011 | 71.82 | 71.85 | 71.79 | 71.80 | 706,909 | -0.03(-0.05%) |
Feb 09, 2011 | 71.82 | 71.88 | 71.81 | 71.83 | 1,488,014 | +0.05(+0.07%) |
Feb 08, 2011 | 71.87 | 71.88 | 71.76 | 71.78 | 1,570,250 | -0.09(-0.13%) |
Feb 07, 2011 | 71.86 | 71.90 | 71.84 | 71.88 | 620,017 | -0.03(-0.05%) |
Feb 04, 2011 | 71.93 | 71.95 | 71.88 | 71.91 | 712,881 | -0.06(-0.08%) |
Feb 03, 2011 | 71.98 | 72.00 | 71.94 | 71.97 | 2,146,788 | -0.07(-0.10%) |
Feb 02, 2011 | 72.08 | 72.11 | 72.01 | 72.04 | 1,326,514 | -0.04(-0.06%) |
Feb 01, 2011 | 72.12 | 72.12 | 72.08 | 72.08 | 1,581,970 | -0.08(-0.11%) |
Jan 31, 2011 | 72.19 | 72.20 | 72.14 | 72.16 | 1,327,267 | -0.01(-0.01%) |
Jan 28, 2011 | 72.13 | 72.20 | 72.12 | 72.17 | 790,576 | +0.03(+0.05%) |
Jan 27, 2011 | 72.12 | 72.14 | 72.09 | 72.14 | 1,069,268 | +0.05(+0.07%) |
Jan 26, 2011 | 72.07 | 72.09 | 72.04 | 72.08 | 1,316,878 | -0.02(-0.02%) |
Jan 25, 2011 | 72.05 | 72.12 | 72.03 | 72.10 | 1,896,013 | +0.05(+0.07%) |
Jan 24, 2011 | 72.03 | 72.07 | 72.03 | 72.05 | 736,227 | -0.01(-0.01%) |
Jan 21, 2011 | 72.03 | 72.07 | 72.03 | 72.06 | 540,135 | +0.02(+0.02%) |
Jan 20, 2011 | 72.10 | 72.10 | 72.03 | 72.04 | 910,833 | -0.08(-0.11%) |
Jan 19, 2011 | 72.10 | 72.13 | 72.09 | 72.12 | 1,689,992 | +0.03(+0.05%) |
Jan 18, 2011 | 72.08 | 72.12 | 72.07 | 72.08 | 806,614 | -0.02(-0.02%) |
Jan 14, 2011 | 72.12 | 72.14 | 72.09 | 72.10 | 980,991 | +0.00(+0.00%) |
Jan 13, 2011 | 72.08 | 72.11 | 72.05 | 72.10 | 799,178 | +0.03(+0.04%) |
Jan 12, 2011 | 72.04 | 72.08 | 72.02 | 72.08 | 819,348 | +0.00(+0.00%) |
Jan 11, 2011 | 72.13 | 72.13 | 72.07 | 72.08 | 1,235,674 | -0.04(-0.06%) |
Jan 10, 2011 | 72.08 | 72.13 | 72.08 | 72.12 | 1,401,660 | +0.04(+0.05%) |
Jan 07, 2011 | 72.03 | 72.10 | 72.02 | 72.08 | 923,080 | +0.10(+0.14%) |
Jan 06, 2011 | 71.94 | 72.00 | 71.92 | 71.98 | 1,965,337 | +0.08(+0.11%) |
Jan 05, 2011 | 71.93 | 71.96 | 71.89 | 71.90 | 1,487,109 | -0.13(-0.18%) |
Jan 04, 2011 | 72.05 | 72.09 | 72.02 | 72.03 | 2,356,722 | -0.02(-0.02%) |