Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 77.05 | 80.82 | 76.53 | 80.09 | 9,967 | +2.64(+3.41%) |
Mar 30, 2011 | 76.65 | 78.36 | 75.54 | 77.44 | 10,130 | +1.28(+1.67%) |
Mar 29, 2011 | 73.59 | 76.59 | 70.31 | 76.17 | 16,263 | +2.34(+3.17%) |
Mar 28, 2011 | 75.59 | 75.83 | 71.46 | 73.83 | 21,311 | -1.70(-2.25%) |
Mar 25, 2011 | 74.65 | 76.20 | 74.47 | 75.53 | 4,434 | +1.55(+2.09%) |
Mar 24, 2011 | 70.13 | 74.92 | 69.94 | 73.98 | 5,508 | +3.95(+5.64%) |
Mar 23, 2011 | 64.99 | 70.54 | 64.45 | 70.03 | 6,014 | +4.68(+7.16%) |
Mar 22, 2011 | 62.17 | 65.36 | 61.38 | 65.36 | 12,992 | +3.22(+5.18%) |
Mar 21, 2011 | 62.35 | 63.08 | 61.77 | 62.14 | 29,680 | +2.28(+3.81%) |
Mar 18, 2011 | 62.08 | 62.78 | 59.86 | 59.86 | 15,642 | -1.49(-2.43%) |
Mar 17, 2011 | 61.35 | 63.32 | 59.77 | 61.35 | 11,867 | +0.82(+1.35%) |
Mar 16, 2011 | 63.84 | 64.99 | 60.53 | 60.53 | 6,807 | -3.67(-5.72%) |
Mar 15, 2011 | 62.55 | 64.84 | 62.53 | 64.20 | 9,257 | +0.70(+1.10%) |
Mar 14, 2011 | 66.21 | 66.21 | 63.47 | 63.50 | 6,407 | -3.16(-4.74%) |
Mar 11, 2011 | 70.49 | 70.49 | 66.06 | 66.66 | 22,090 | -4.74(-6.64%) |
Mar 10, 2011 | 74.59 | 74.59 | 70.74 | 71.40 | 6,770 | -2.89(-3.88%) |
Mar 09, 2011 | 74.50 | 74.65 | 74.23 | 74.29 | 1,244 | -0.33(-0.45%) |
Mar 08, 2011 | 72.29 | 74.62 | 70.84 | 74.62 | 2,744 | +2.00(+2.75%) |
Mar 07, 2011 | 73.23 | 73.86 | 71.75 | 72.62 | 2,255 | -0.79(-1.07%) |
Mar 04, 2011 | 74.41 | 74.41 | 72.12 | 73.41 | 3,478 | +0.82(+1.13%) |
Mar 03, 2011 | 72.89 | 74.10 | 72.14 | 72.59 | 5,382 | +0.33(+0.46%) |
Mar 02, 2011 | 71.84 | 72.65 | 71.59 | 72.26 | 2,882 | +0.27(+0.38%) |
Mar 01, 2011 | 72.50 | 73.38 | 71.11 | 71.99 | 3,924 | -0.27(-0.38%) |
Feb 28, 2011 | 69.11 | 72.77 | 69.11 | 72.26 | 3,442 | +3.90(+5.71%) |
Feb 25, 2011 | 67.78 | 70.78 | 67.78 | 68.36 | 16,067 | +1.12(+1.66%) |
Feb 24, 2011 | 67.09 | 69.51 | 67.09 | 67.24 | 7,391 | +0.39(+0.59%) |
Feb 23, 2011 | 65.67 | 67.66 | 65.06 | 66.85 | 3,695 | +0.73(+1.10%) |
Feb 22, 2011 | 66.24 | 67.30 | 65.81 | 66.12 | 4,657 | -1.18(-1.75%) |
Feb 18, 2011 | 65.91 | 67.75 | 65.27 | 67.30 | 6,407 | +1.06(+1.60%) |
Feb 17, 2011 | 65.48 | 66.54 | 65.48 | 66.24 | 1,692 | +0.70(+1.06%) |
Feb 16, 2011 | 64.79 | 67.84 | 62.91 | 65.54 | 4,385 | +1.27(+1.98%) |
Feb 15, 2011 | 65.21 | 65.70 | 64.27 | 64.27 | 3,610 | -0.85(-1.30%) |
Feb 14, 2011 | 64.15 | 65.54 | 64.15 | 65.12 | 3,328 | +0.70(+1.08%) |
Feb 11, 2011 | 64.73 | 64.97 | 64.12 | 64.43 | 1,516 | -0.27(-0.42%) |
Feb 10, 2011 | 65.21 | 65.45 | 63.88 | 64.70 | 2,302 | -0.67(-1.02%) |
Feb 09, 2011 | 64.33 | 65.39 | 63.67 | 65.36 | 2,794 | +0.97(+1.50%) |
Feb 08, 2011 | 62.52 | 64.55 | 61.61 | 64.40 | 4,030 | +2.18(+3.50%) |
Feb 07, 2011 | 61.13 | 62.22 | 61.13 | 62.22 | 1,376 | +0.76(+1.23%) |
Feb 04, 2011 | 61.25 | 62.49 | 60.86 | 61.46 | 5,582 | +0.36(+0.59%) |
Feb 03, 2011 | 61.07 | 61.61 | 60.61 | 61.10 | 3,940 | +0.15(+0.25%) |
Feb 02, 2011 | 61.10 | 61.73 | 60.83 | 60.95 | 3,078 | -0.54(-0.89%) |
Feb 01, 2011 | 62.34 | 62.34 | 60.49 | 61.49 | 4,560 | -0.51(-0.83%) |
Jan 31, 2011 | 62.40 | 62.79 | 61.88 | 62.01 | 3,165 | +0.09(+0.15%) |
Jan 28, 2011 | 62.52 | 63.61 | 61.91 | 61.91 | 5,809 | -0.57(-0.92%) |
Jan 27, 2011 | 63.22 | 63.22 | 60.35 | 62.49 | 5,136 | -0.42(-0.67%) |
Jan 26, 2011 | 60.40 | 63.64 | 60.40 | 62.91 | 5,695 | +1.81(+2.97%) |
Jan 25, 2011 | 59.92 | 61.10 | 57.53 | 61.10 | 7,071 | +1.33(+2.23%) |
Jan 24, 2011 | 61.82 | 61.82 | 57.77 | 59.77 | 8,238 | -1.69(-2.76%) |
Jan 21, 2011 | 63.06 | 63.22 | 61.46 | 61.46 | 6,534 | -1.45(-2.31%) |
Jan 20, 2011 | 63.55 | 63.73 | 61.88 | 62.91 | 5,649 | -0.88(-1.37%) |
Jan 19, 2011 | 64.67 | 65.27 | 63.58 | 63.79 | 2,673 | -1.15(-1.77%) |
Jan 18, 2011 | 64.09 | 65.12 | 63.55 | 64.94 | 1,769 | +0.85(+1.32%) |
Jan 14, 2011 | 64.91 | 64.91 | 63.55 | 64.09 | 3,146 | -1.18(-1.81%) |
Jan 13, 2011 | 65.12 | 65.57 | 64.73 | 65.27 | 1,608 | -0.27(-0.42%) |
Jan 12, 2011 | 65.21 | 65.64 | 64.21 | 65.54 | 5,795 | +0.51(+0.79%) |
Jan 11, 2011 | 65.15 | 65.67 | 64.73 | 65.03 | 1,619 | -0.12(-0.19%) |
Jan 10, 2011 | 65.00 | 65.15 | 63.09 | 65.15 | 11,308 | -0.09(-0.14%) |
Jan 07, 2011 | 67.21 | 67.24 | 63.73 | 65.24 | 9,670 | -1.47(-2.20%) |
Jan 06, 2011 | 67.39 | 68.36 | 66.09 | 66.71 | 6,249 | -0.47(-0.70%) |
Jan 05, 2011 | 63.49 | 69.63 | 63.40 | 67.18 | 19,354 | +3.30(+5.16%) |
Jan 04, 2011 | 62.88 | 64.27 | 62.88 | 63.88 | 8,851 | +0.51(+0.81%) |