Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 73.49 | 77.16 | 73.45 | 76.99 | 197,527 | +3.51(+4.77%) |
Mar 30, 2011 | 73.49 | 73.61 | 72.13 | 73.49 | 32,648 | +1.32(+1.83%) |
Mar 29, 2011 | 70.56 | 72.17 | 69.86 | 72.17 | 31,470 | +1.48(+2.10%) |
Mar 28, 2011 | 72.58 | 72.58 | 70.52 | 70.68 | 24,596 | -1.69(-2.34%) |
Mar 25, 2011 | 71.84 | 73.65 | 71.43 | 72.37 | 29,451 | +0.95(+1.33%) |
Mar 24, 2011 | 71.05 | 71.87 | 70.81 | 71.43 | 47,263 | +0.54(+0.76%) |
Mar 23, 2011 | 68.54 | 71.06 | 66.89 | 70.89 | 147,897 | +2.23(+3.24%) |
Mar 22, 2011 | 72.33 | 72.33 | 68.62 | 68.66 | 84,199 | -3.46(-4.80%) |
Mar 21, 2011 | 72.58 | 73.20 | 71.18 | 72.13 | 39,050 | +0.95(+1.33%) |
Mar 18, 2011 | 71.14 | 71.30 | 69.94 | 71.18 | 147,580 | +0.49(+0.70%) |
Mar 17, 2011 | 72.25 | 72.25 | 70.44 | 70.68 | 37,051 | -0.41(-0.58%) |
Mar 16, 2011 | 70.81 | 72.33 | 70.11 | 71.10 | 59,432 | +0.04(+0.06%) |
Mar 15, 2011 | 70.15 | 71.14 | 68.87 | 71.05 | 40,933 | -0.82(-1.15%) |
Mar 14, 2011 | 73.03 | 73.41 | 71.30 | 71.88 | 29,414 | -1.94(-2.63%) |
Mar 11, 2011 | 74.02 | 74.31 | 72.99 | 73.82 | 36,009 | -0.25(-0.33%) |
Mar 10, 2011 | 74.15 | 75.96 | 73.08 | 74.07 | 58,646 | -1.03(-1.37%) |
Mar 09, 2011 | 74.93 | 76.17 | 74.40 | 75.10 | 19,663 | +0.16(+0.22%) |
Mar 08, 2011 | 74.44 | 76.09 | 73.61 | 74.93 | 36,375 | +0.54(+0.72%) |
Mar 07, 2011 | 76.80 | 76.80 | 73.25 | 74.40 | 46,585 | -2.04(-2.67%) |
Mar 04, 2011 | 77.37 | 77.41 | 75.86 | 76.43 | 25,567 | -1.02(-1.32%) |
Mar 03, 2011 | 76.64 | 77.62 | 76.35 | 77.45 | 37,328 | +1.71(+2.26%) |
Mar 02, 2011 | 76.11 | 77.37 | 75.21 | 75.74 | 46,849 | -0.65(-0.85%) |
Mar 01, 2011 | 77.50 | 77.78 | 75.09 | 76.39 | 54,004 | -0.65(-0.85%) |
Feb 28, 2011 | 77.50 | 77.50 | 76.17 | 77.05 | 56,578 | +0.24(+0.32%) |
Feb 25, 2011 | 75.66 | 77.50 | 75.58 | 76.80 | 114,671 | +1.10(+1.45%) |
Feb 24, 2011 | 72.93 | 77.29 | 72.03 | 75.70 | 151,464 | +2.53(+3.46%) |
Feb 23, 2011 | 74.84 | 76.48 | 72.97 | 73.17 | 46,554 | -1.96(-2.61%) |
Feb 22, 2011 | 76.64 | 77.62 | 74.52 | 75.13 | 61,637 | -2.37(-3.05%) |
Feb 18, 2011 | 76.88 | 77.74 | 75.62 | 77.50 | 112,599 | +1.02(+1.33%) |
Feb 17, 2011 | 77.21 | 77.25 | 75.37 | 76.48 | 62,575 | -0.61(-0.79%) |
Feb 16, 2011 | 75.70 | 77.58 | 74.97 | 77.09 | 333,848 | +1.92(+2.55%) |
Feb 15, 2011 | 75.54 | 75.70 | 75.05 | 75.17 | 17,141 | -0.65(-0.86%) |
Feb 14, 2011 | 74.84 | 76.43 | 74.76 | 75.82 | 25,000 | +0.61(+0.81%) |
Feb 11, 2011 | 75.33 | 75.46 | 74.56 | 75.21 | 72,151 | -0.57(-0.75%) |
Feb 10, 2011 | 75.21 | 76.48 | 75.21 | 75.78 | 62,498 | +0.12(+0.16%) |
Feb 09, 2011 | 75.99 | 76.35 | 75.17 | 75.66 | 21,934 | -0.78(-1.01%) |
Feb 08, 2011 | 76.03 | 76.43 | 75.29 | 76.43 | 24,104 | +0.12(+0.16%) |
Feb 07, 2011 | 74.80 | 76.80 | 74.64 | 76.31 | 37,022 | +1.75(+2.35%) |
Feb 04, 2011 | 74.97 | 75.33 | 73.46 | 74.56 | 26,919 | -0.57(-0.76%) |
Feb 03, 2011 | 74.56 | 75.90 | 73.91 | 75.13 | 31,529 | +0.61(+0.82%) |
Feb 02, 2011 | 73.74 | 74.76 | 73.05 | 74.52 | 36,328 | +0.69(+0.94%) |
Feb 01, 2011 | 72.15 | 74.48 | 71.99 | 73.82 | 33,185 | +1.88(+2.61%) |
Jan 31, 2011 | 71.54 | 72.97 | 70.11 | 71.95 | 55,461 | +0.73(+1.03%) |
Jan 28, 2011 | 73.01 | 73.91 | 70.23 | 71.21 | 59,599 | -2.08(-2.84%) |
Jan 27, 2011 | 74.35 | 74.44 | 73.13 | 73.29 | 45,631 | -1.02(-1.37%) |
Jan 26, 2011 | 73.82 | 74.84 | 73.09 | 74.31 | 70,054 | +0.57(+0.77%) |
Jan 25, 2011 | 72.85 | 74.15 | 72.15 | 73.74 | 45,381 | +0.37(+0.50%) |
Jan 24, 2011 | 73.29 | 74.03 | 73.17 | 73.38 | 43,730 | +0.20(+0.28%) |
Jan 21, 2011 | 72.15 | 73.74 | 71.70 | 73.17 | 74,523 | +1.47(+2.05%) |
Jan 20, 2011 | 72.23 | 73.70 | 71.70 | 71.70 | 61,848 | -0.53(-0.73%) |
Jan 19, 2011 | 73.17 | 73.38 | 71.62 | 72.23 | 68,283 | -1.18(-1.61%) |
Jan 18, 2011 | 74.97 | 75.46 | 73.13 | 73.42 | 80,318 | -2.00(-2.65%) |
Jan 14, 2011 | 74.72 | 75.78 | 74.68 | 75.41 | 46,289 | +0.49(+0.65%) |
Jan 13, 2011 | 74.93 | 75.41 | 74.50 | 74.93 | 37,501 | -0.16(-0.22%) |
Jan 12, 2011 | 75.70 | 75.82 | 74.56 | 75.09 | 42,611 | -0.37(-0.49%) |
Jan 11, 2011 | 74.64 | 76.03 | 74.07 | 75.46 | 62,161 | +1.10(+1.48%) |
Jan 10, 2011 | 73.74 | 74.68 | 71.87 | 74.35 | 58,186 | +0.12(+0.16%) |
Jan 07, 2011 | 75.58 | 76.19 | 72.85 | 74.23 | 74,158 | -1.59(-2.10%) |
Jan 06, 2011 | 79.05 | 79.09 | 75.62 | 75.82 | 59,654 | -3.39(-4.27%) |
Jan 05, 2011 | 78.56 | 79.45 | 77.29 | 79.21 | 44,968 | +0.53(+0.67%) |
Jan 04, 2011 | 80.31 | 80.39 | 77.33 | 78.68 | 59,622 | -1.26(-1.58%) |