Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 77.45 | 79.00 | 77.45 | 78.84 | 946,344 | +1.23(+1.59%) |
Mar 30, 2011 | 77.51 | 77.67 | 76.86 | 77.60 | 801,286 | +0.66(+0.86%) |
Mar 29, 2011 | 76.43 | 77.16 | 75.74 | 76.95 | 659,914 | +0.29(+0.37%) |
Mar 28, 2011 | 76.68 | 76.95 | 76.14 | 76.66 | 787,753 | +0.16(+0.21%) |
Mar 25, 2011 | 76.22 | 76.87 | 75.92 | 76.50 | 519,913 | +0.30(+0.39%) |
Mar 24, 2011 | 75.80 | 76.21 | 74.91 | 76.20 | 1,107,690 | +0.72(+0.95%) |
Mar 23, 2011 | 75.95 | 76.21 | 74.52 | 75.48 | 1,381,927 | -0.89(-1.17%) |
Mar 22, 2011 | 77.02 | 77.31 | 76.07 | 76.37 | 824,850 | -0.57(-0.75%) |
Mar 21, 2011 | 77.20 | 77.49 | 76.87 | 76.95 | 948,716 | +0.42(+0.55%) |
Mar 18, 2011 | 77.07 | 77.26 | 76.28 | 76.53 | 1,397,248 | +0.31(+0.40%) |
Mar 17, 2011 | 76.20 | 76.37 | 75.11 | 76.22 | 1,089,812 | +1.09(+1.46%) |
Mar 16, 2011 | 75.67 | 75.67 | 74.52 | 75.13 | 1,448,745 | -0.51(-0.67%) |
Mar 15, 2011 | 75.80 | 76.47 | 75.53 | 75.64 | 1,204,967 | +0.11(+0.15%) |
Mar 14, 2011 | 76.05 | 76.44 | 75.26 | 75.53 | 759,112 | -1.13(-1.48%) |
Mar 11, 2011 | 74.83 | 76.75 | 74.58 | 76.66 | 1,084,007 | +1.57(+2.09%) |
Mar 10, 2011 | 74.95 | 75.55 | 74.65 | 75.09 | 1,068,554 | -0.77(-1.01%) |
Mar 09, 2011 | 74.89 | 76.03 | 74.39 | 75.86 | 1,225,672 | +0.94(+1.26%) |
Mar 08, 2011 | 74.57 | 75.49 | 74.46 | 74.91 | 1,143,087 | +0.72(+0.97%) |
Mar 07, 2011 | 75.41 | 75.52 | 73.74 | 74.19 | 1,331,240 | -0.76(-1.02%) |
Mar 04, 2011 | 76.46 | 77.17 | 74.83 | 74.95 | 1,863,175 | -1.57(-2.05%) |
Mar 03, 2011 | 75.99 | 76.61 | 75.71 | 76.52 | 1,041,170 | +1.28(+1.70%) |
Mar 02, 2011 | 76.30 | 76.31 | 74.94 | 75.25 | 1,305,903 | -1.06(-1.38%) |
Mar 01, 2011 | 78.91 | 79.27 | 76.20 | 76.30 | 1,405,035 | -2.56(-3.25%) |
Feb 28, 2011 | 77.15 | 79.08 | 76.77 | 78.86 | 1,663,014 | +1.90(+2.47%) |
Feb 25, 2011 | 75.18 | 76.96 | 75.02 | 76.96 | 1,891,475 | +2.23(+2.98%) |
Feb 24, 2011 | 74.56 | 75.08 | 73.94 | 74.73 | 1,847,636 | -0.01(-0.02%) |
Feb 23, 2011 | 75.17 | 75.56 | 74.26 | 74.74 | 1,185,751 | -0.27(-0.36%) |
Feb 22, 2011 | 74.98 | 76.04 | 74.87 | 75.02 | 939,755 | -0.61(-0.81%) |
Feb 18, 2011 | 75.52 | 76.05 | 75.26 | 75.63 | 680,578 | +0.25(+0.33%) |
Feb 17, 2011 | 75.82 | 76.01 | 75.17 | 75.38 | 577,741 | -0.09(-0.12%) |
Feb 16, 2011 | 75.75 | 76.48 | 75.02 | 75.47 | 694,890 | -0.16(-0.22%) |
Feb 15, 2011 | 74.84 | 75.91 | 74.84 | 75.64 | 570,835 | -0.01(-0.01%) |
Feb 14, 2011 | 75.44 | 75.91 | 74.97 | 75.64 | 593,401 | +0.06(+0.08%) |
Feb 11, 2011 | 74.99 | 75.73 | 74.25 | 75.58 | 770,156 | +0.38(+0.51%) |
Feb 10, 2011 | 74.63 | 75.45 | 74.46 | 75.20 | 717,988 | +0.23(+0.31%) |
Feb 09, 2011 | 74.77 | 75.04 | 74.34 | 74.97 | 701,985 | +0.20(+0.26%) |
Feb 08, 2011 | 74.70 | 74.92 | 74.46 | 74.77 | 849,539 | +0.00(+0.00%) |
Feb 07, 2011 | 74.29 | 74.96 | 74.14 | 74.77 | 854,788 | +0.62(+0.83%) |
Feb 04, 2011 | 75.02 | 75.26 | 73.58 | 74.15 | 1,223,505 | -1.08(-1.44%) |
Feb 03, 2011 | 74.82 | 76.23 | 74.73 | 75.23 | 1,234,411 | +0.53(+0.71%) |
Feb 02, 2011 | 75.07 | 75.79 | 74.57 | 74.70 | 824,743 | -0.57(-0.76%) |
Feb 01, 2011 | 75.96 | 76.13 | 74.20 | 75.28 | 909,176 | -0.26(-0.34%) |
Jan 31, 2011 | 74.48 | 75.81 | 74.46 | 75.54 | 980,725 | +1.40(+1.89%) |
Jan 28, 2011 | 75.81 | 76.11 | 73.91 | 74.14 | 787,741 | -1.56(-2.06%) |
Jan 27, 2011 | 75.60 | 76.13 | 74.97 | 75.70 | 952,846 | +0.41(+0.55%) |
Jan 26, 2011 | 74.78 | 75.36 | 73.96 | 75.28 | 972,208 | +0.58(+0.78%) |
Jan 25, 2011 | 72.95 | 74.73 | 72.95 | 74.70 | 1,054,540 | +1.04(+1.41%) |
Jan 24, 2011 | 73.60 | 74.16 | 73.18 | 73.67 | 693,863 | +0.15(+0.20%) |
Jan 21, 2011 | 73.49 | 73.73 | 72.91 | 73.52 | 820,111 | +0.39(+0.53%) |
Jan 20, 2011 | 73.22 | 73.78 | 72.53 | 73.13 | 1,203,574 | -0.16(-0.21%) |
Jan 19, 2011 | 73.62 | 73.88 | 73.06 | 73.28 | 1,226,802 | -0.52(-0.71%) |
Jan 18, 2011 | 73.41 | 73.93 | 72.65 | 73.81 | 796,476 | +0.50(+0.68%) |
Jan 14, 2011 | 72.61 | 73.37 | 72.48 | 73.30 | 950,903 | +0.98(+1.36%) |
Jan 13, 2011 | 72.43 | 72.65 | 71.87 | 72.32 | 784,395 | -0.12(-0.16%) |
Jan 12, 2011 | 72.26 | 73.05 | 71.86 | 72.44 | 1,041,509 | +1.31(+1.84%) |
Jan 11, 2011 | 71.10 | 71.71 | 70.51 | 71.13 | 725,455 | -0.03(-0.05%) |
Jan 10, 2011 | 71.07 | 71.60 | 70.54 | 71.16 | 868,835 | -0.20(-0.27%) |
Jan 07, 2011 | 72.34 | 72.67 | 71.03 | 71.36 | 790,404 | -0.78(-1.08%) |
Jan 06, 2011 | 72.97 | 73.12 | 71.84 | 72.14 | 809,597 | -0.83(-1.14%) |
Jan 05, 2011 | 72.54 | 73.17 | 72.35 | 72.97 | 825,404 | +0.20(+0.28%) |
Jan 04, 2011 | 74.34 | 74.67 | 72.33 | 72.77 | 1,231,054 | -1.39(-1.87%) |