Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 85.67 | 86.15 | 85.53 | 86.02 | 1,956,844 | +0.26(+0.31%) |
Mar 30, 2011 | 85.04 | 85.86 | 84.90 | 85.76 | 1,231,644 | +1.21(+1.43%) |
Mar 29, 2011 | 83.71 | 84.66 | 83.20 | 84.55 | 2,446,688 | +0.82(+0.98%) |
Mar 28, 2011 | 84.19 | 84.42 | 83.60 | 83.73 | 913,887 | -0.04(-0.04%) |
Mar 25, 2011 | 83.52 | 84.60 | 83.12 | 83.76 | 1,506,732 | +0.74(+0.89%) |
Mar 24, 2011 | 82.73 | 83.27 | 82.08 | 83.02 | 1,468,755 | +0.84(+1.02%) |
Mar 23, 2011 | 81.62 | 82.40 | 80.74 | 82.19 | 1,710,606 | +0.39(+0.47%) |
Mar 22, 2011 | 82.27 | 82.53 | 81.51 | 81.80 | 1,866,179 | -0.38(-0.46%) |
Mar 21, 2011 | 82.00 | 82.22 | 81.64 | 82.18 | 1,542,826 | +1.88(+2.35%) |
Mar 18, 2011 | 80.46 | 80.47 | 79.89 | 80.29 | 2,312,409 | +0.94(+1.18%) |
Mar 17, 2011 | 80.56 | 80.69 | 79.36 | 79.36 | 2,548,210 | -0.58(-0.73%) |
Mar 16, 2011 | 79.86 | 80.89 | 78.85 | 79.94 | 2,936,276 | -0.18(-0.23%) |
Mar 15, 2011 | 79.72 | 80.73 | 79.60 | 80.12 | 2,082,035 | -0.65(-0.80%) |
Mar 14, 2011 | 80.36 | 81.43 | 79.89 | 80.77 | 1,966,818 | -0.38(-0.47%) |
Mar 11, 2011 | 80.27 | 81.66 | 80.07 | 81.15 | 1,454,998 | +0.31(+0.38%) |
Mar 10, 2011 | 81.93 | 81.93 | 80.44 | 80.84 | 1,774,545 | -2.09(-2.52%) |
Mar 09, 2011 | 83.12 | 83.44 | 82.53 | 82.93 | 1,328,675 | -0.59(-0.71%) |
Mar 08, 2011 | 82.25 | 83.89 | 81.50 | 83.53 | 2,767,205 | +1.23(+1.50%) |
Mar 07, 2011 | 83.76 | 83.96 | 81.41 | 82.29 | 1,643,061 | -1.35(-1.62%) |
Mar 04, 2011 | 83.92 | 83.93 | 82.84 | 83.65 | 2,314,115 | -0.12(-0.14%) |
Mar 03, 2011 | 82.56 | 83.99 | 82.55 | 83.76 | 1,615,118 | +2.08(+2.55%) |
Mar 02, 2011 | 81.19 | 82.17 | 80.95 | 81.68 | 1,878,227 | +0.47(+0.58%) |
Mar 01, 2011 | 83.31 | 83.34 | 80.91 | 81.21 | 1,956,570 | -1.68(-2.02%) |
Feb 28, 2011 | 83.56 | 83.65 | 82.19 | 82.89 | 1,151,852 | -0.07(-0.09%) |
Feb 25, 2011 | 81.61 | 82.99 | 81.44 | 82.96 | 1,510,265 | +1.83(+2.26%) |
Feb 24, 2011 | 80.58 | 81.54 | 80.13 | 81.13 | 2,457,010 | +0.60(+0.75%) |
Feb 23, 2011 | 82.07 | 82.28 | 79.89 | 80.53 | 2,175,178 | -1.53(-1.87%) |
Feb 22, 2011 | 83.86 | 83.95 | 81.96 | 82.06 | 2,077,732 | -2.39(-2.83%) |
Feb 18, 2011 | 84.67 | 84.91 | 84.11 | 84.45 | 1,278,094 | +0.02(+0.02%) |
Feb 17, 2011 | 83.81 | 84.69 | 83.59 | 84.43 | 935,989 | +0.57(+0.68%) |
Feb 16, 2011 | 83.22 | 84.00 | 83.22 | 83.86 | 1,372,148 | +0.73(+0.88%) |
Feb 15, 2011 | 83.48 | 83.64 | 82.93 | 83.13 | 1,523,893 | -0.61(-0.73%) |
Feb 14, 2011 | 83.36 | 83.87 | 83.22 | 83.75 | 2,546,083 | +0.52(+0.63%) |
Feb 11, 2011 | 82.15 | 83.22 | 81.86 | 83.22 | 1,944,865 | +0.91(+1.11%) |
Feb 10, 2011 | 81.16 | 82.38 | 81.11 | 82.31 | 1,950,745 | +0.53(+0.65%) |
Feb 09, 2011 | 82.00 | 82.27 | 81.31 | 81.78 | 3,279,039 | -0.42(-0.52%) |
Feb 08, 2011 | 81.67 | 82.20 | 81.23 | 82.20 | 3,885,897 | +0.65(+0.80%) |
Feb 07, 2011 | 80.96 | 82.22 | 80.84 | 81.56 | 2,247,645 | +0.80(+0.99%) |
Feb 04, 2011 | 80.31 | 80.84 | 80.00 | 80.75 | 1,693,005 | +0.41(+0.52%) |
Feb 03, 2011 | 79.97 | 80.63 | 79.03 | 80.34 | 1,882,935 | +0.39(+0.48%) |
Feb 02, 2011 | 79.85 | 80.54 | 79.82 | 79.95 | 1,042,877 | -0.05(-0.07%) |
Feb 01, 2011 | 79.00 | 80.41 | 78.72 | 80.00 | 2,936,586 | +1.71(+2.19%) |
Jan 31, 2011 | 77.99 | 78.79 | 77.48 | 78.29 | 1,805,994 | +0.62(+0.80%) |
Jan 28, 2011 | 79.55 | 79.73 | 77.51 | 77.67 | 3,432,958 | -1.86(-2.34%) |
Jan 27, 2011 | 79.41 | 79.89 | 78.88 | 79.53 | 3,401,120 | +0.19(+0.24%) |
Jan 26, 2011 | 77.99 | 79.55 | 77.86 | 79.34 | 2,895,287 | +1.43(+1.84%) |
Jan 25, 2011 | 77.64 | 77.92 | 77.07 | 77.90 | 4,988,843 | -0.27(-0.35%) |
Jan 24, 2011 | 77.65 | 78.42 | 77.36 | 78.17 | 1,954,777 | +0.58(+0.74%) |
Jan 21, 2011 | 78.65 | 78.75 | 77.52 | 77.60 | 1,985,576 | -0.55(-0.71%) |
Jan 20, 2011 | 78.74 | 78.99 | 77.67 | 78.15 | 2,805,094 | -1.14(-1.44%) |
Jan 19, 2011 | 81.34 | 81.49 | 79.14 | 79.29 | 2,499,613 | -2.21(-2.71%) |
Jan 18, 2011 | 81.17 | 81.50 | 80.66 | 81.50 | 1,896,969 | +0.32(+0.39%) |
Jan 14, 2011 | 80.81 | 81.44 | 80.54 | 81.19 | 1,679,575 | +0.35(+0.43%) |
Jan 13, 2011 | 80.83 | 81.12 | 80.48 | 80.83 | 1,705,817 | +0.02(+0.02%) |
Jan 12, 2011 | 80.77 | 81.02 | 80.35 | 80.82 | 1,824,058 | +0.69(+0.87%) |
Jan 11, 2011 | 80.34 | 80.58 | 79.78 | 80.12 | 2,003,476 | +0.21(+0.26%) |
Jan 10, 2011 | 78.96 | 80.11 | 78.34 | 79.91 | 1,973,047 | +0.66(+0.83%) |
Jan 07, 2011 | 79.95 | 80.14 | 78.09 | 79.26 | 2,442,196 | -0.51(-0.64%) |
Jan 06, 2011 | 80.19 | 80.33 | 79.41 | 79.77 | 2,295,869 | -0.29(-0.36%) |
Jan 05, 2011 | 79.00 | 80.06 | 78.65 | 80.06 | 1,528,639 | +1.10(+1.39%) |
Jan 04, 2011 | 80.46 | 80.46 | 78.04 | 78.96 | 3,633,620 | -1.17(-1.46%) |