Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 77.70 | 78.73 | 76.42 | 77.27 | 410,164 | -0.60(-0.77%) |
Mar 30, 2011 | 75.61 | 78.12 | 75.04 | 77.87 | 403,613 | +2.84(+3.79%) |
Mar 29, 2011 | 73.57 | 75.03 | 72.78 | 75.03 | 333,137 | +1.36(+1.84%) |
Mar 28, 2011 | 74.94 | 75.89 | 73.56 | 73.67 | 300,913 | -0.96(-1.29%) |
Mar 25, 2011 | 75.10 | 76.61 | 74.01 | 74.64 | 391,237 | -0.39(-0.52%) |
Mar 24, 2011 | 73.49 | 75.40 | 72.74 | 75.03 | 466,188 | +1.64(+2.23%) |
Mar 23, 2011 | 72.73 | 73.49 | 71.89 | 73.39 | 625,035 | +0.35(+0.47%) |
Mar 22, 2011 | 74.54 | 74.65 | 72.57 | 73.05 | 1,216,300 | -1.52(-2.04%) |
Mar 21, 2011 | 75.82 | 77.10 | 74.49 | 74.57 | 765,256 | -1.92(-2.51%) |
Mar 18, 2011 | 75.61 | 76.66 | 74.42 | 76.49 | 2,085,119 | +1.50(+1.99%) |
Mar 17, 2011 | 77.69 | 77.70 | 74.90 | 74.99 | 950,162 | -1.61(-2.10%) |
Mar 16, 2011 | 76.39 | 77.76 | 76.18 | 76.60 | 806,253 | -0.73(-0.94%) |
Mar 15, 2011 | 75.18 | 78.76 | 74.72 | 77.33 | 609,142 | -0.14(-0.18%) |
Mar 14, 2011 | 78.02 | 78.37 | 76.85 | 77.47 | 545,852 | -1.24(-1.58%) |
Mar 11, 2011 | 77.25 | 78.99 | 76.37 | 78.71 | 475,693 | +0.82(+1.06%) |
Mar 10, 2011 | 77.77 | 78.37 | 77.13 | 77.89 | 521,473 | -1.05(-1.33%) |
Mar 09, 2011 | 78.40 | 79.52 | 77.57 | 78.94 | 335,015 | +0.36(+0.46%) |
Mar 08, 2011 | 77.77 | 79.98 | 76.81 | 78.58 | 510,153 | +0.75(+0.96%) |
Mar 07, 2011 | 79.74 | 80.23 | 77.52 | 77.83 | 430,414 | -1.42(-1.79%) |
Mar 04, 2011 | 80.87 | 81.99 | 77.66 | 79.25 | 682,214 | +0.24(+0.31%) |
Mar 03, 2011 | 79.07 | 79.89 | 78.07 | 79.00 | 503,109 | +0.51(+0.66%) |
Mar 02, 2011 | 77.04 | 78.97 | 76.33 | 78.49 | 485,771 | +0.89(+1.14%) |
Mar 01, 2011 | 77.55 | 79.49 | 76.91 | 77.60 | 976,910 | -0.29(-0.37%) |
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%) |