Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 77.37 | 77.92 | 77.37 | 77.79 | 240,785 | +0.41(+0.53%) |
Mar 30, 2011 | 77.13 | 77.43 | 76.84 | 77.38 | 126,948 | +0.53(+0.69%) |
Mar 29, 2011 | 76.40 | 76.85 | 76.21 | 76.85 | 179,640 | +0.37(+0.48%) |
Mar 28, 2011 | 77.08 | 77.35 | 76.48 | 76.48 | 93,143 | -0.38(-0.49%) |
Mar 25, 2011 | 76.52 | 77.15 | 76.29 | 76.86 | 202,125 | +0.32(+0.42%) |
Mar 24, 2011 | 77.02 | 77.08 | 76.16 | 76.54 | 174,669 | -0.20(-0.27%) |
Mar 23, 2011 | 76.89 | 77.01 | 76.33 | 76.74 | 187,203 | -0.33(-0.43%) |
Mar 22, 2011 | 76.67 | 77.14 | 76.52 | 77.07 | 333,878 | +0.33(+0.43%) |
Mar 21, 2011 | 76.83 | 76.97 | 76.71 | 76.74 | 203,408 | +1.28(+1.70%) |
Mar 18, 2011 | 75.14 | 75.53 | 74.89 | 75.46 | 463,389 | +0.75(+1.00%) |
Mar 17, 2011 | 75.44 | 75.83 | 74.61 | 74.72 | 313,945 | +0.09(+0.12%) |
Mar 16, 2011 | 75.47 | 75.84 | 74.56 | 74.63 | 375,136 | -1.09(-1.43%) |
Mar 15, 2011 | 75.46 | 76.04 | 75.41 | 75.72 | 344,763 | -0.87(-1.14%) |
Mar 14, 2011 | 76.62 | 77.06 | 76.40 | 76.59 | 539,652 | -0.55(-0.72%) |
Mar 11, 2011 | 75.86 | 77.29 | 75.85 | 77.14 | 244,792 | +0.80(+1.04%) |
Mar 10, 2011 | 76.97 | 77.24 | 76.24 | 76.35 | 239,099 | -1.52(-1.95%) |
Mar 09, 2011 | 77.41 | 78.03 | 77.19 | 77.87 | 384,772 | +0.12(+0.15%) |
Mar 08, 2011 | 77.11 | 78.21 | 77.04 | 77.75 | 325,680 | +0.66(+0.86%) |
Mar 07, 2011 | 77.57 | 78.19 | 76.54 | 77.09 | 303,120 | -0.34(-0.44%) |
Mar 04, 2011 | 77.76 | 78.16 | 77.17 | 77.43 | 337,639 | -0.46(-0.59%) |
Mar 03, 2011 | 77.68 | 77.94 | 77.15 | 77.89 | 500,652 | +0.98(+1.27%) |
Mar 02, 2011 | 77.35 | 77.35 | 76.60 | 76.91 | 379,436 | -0.46(-0.59%) |
Mar 01, 2011 | 78.63 | 78.63 | 77.36 | 77.36 | 389,404 | -0.97(-1.24%) |
Feb 28, 2011 | 78.74 | 78.74 | 78.06 | 78.33 | 470,571 | +0.00(+0.00%) |
Feb 25, 2011 | 78.56 | 78.87 | 78.25 | 78.33 | 404,620 | -0.05(-0.06%) |
Feb 24, 2011 | 78.35 | 79.29 | 77.87 | 78.38 | 305,563 | -0.31(-0.39%) |
Feb 23, 2011 | 80.66 | 80.76 | 78.29 | 78.69 | 364,823 | -1.92(-2.38%) |
Feb 22, 2011 | 81.82 | 81.82 | 80.21 | 80.61 | 296,216 | -1.82(-2.21%) |
Feb 18, 2011 | 82.00 | 82.59 | 81.72 | 82.44 | 235,007 | +0.29(+0.35%) |
Feb 17, 2011 | 82.34 | 82.34 | 81.78 | 82.14 | 185,569 | -0.27(-0.33%) |
Feb 16, 2011 | 82.66 | 82.97 | 81.70 | 82.42 | 225,194 | -0.08(-0.09%) |
Feb 15, 2011 | 82.82 | 82.82 | 82.00 | 82.49 | 258,819 | -0.58(-0.70%) |
Feb 14, 2011 | 83.05 | 83.27 | 82.79 | 83.08 | 220,122 | +0.12(+0.14%) |
Feb 11, 2011 | 82.24 | 83.01 | 82.14 | 82.96 | 155,356 | +0.39(+0.47%) |
Feb 10, 2011 | 82.28 | 82.57 | 81.71 | 82.57 | 166,572 | +0.05(+0.06%) |
Feb 09, 2011 | 81.64 | 82.69 | 81.54 | 82.52 | 346,512 | +0.61(+0.75%) |
Feb 08, 2011 | 83.02 | 83.21 | 81.62 | 81.91 | 364,807 | -1.06(-1.27%) |
Feb 07, 2011 | 82.78 | 83.23 | 82.66 | 82.97 | 195,924 | +0.21(+0.26%) |
Feb 04, 2011 | 83.02 | 83.13 | 82.31 | 82.76 | 253,840 | -0.16(-0.20%) |
Feb 03, 2011 | 82.57 | 83.55 | 81.97 | 82.92 | 443,075 | +0.06(+0.07%) |
Feb 02, 2011 | 83.02 | 83.86 | 82.78 | 82.86 | 292,574 | -0.48(-0.58%) |
Feb 01, 2011 | 82.95 | 83.90 | 82.91 | 83.35 | 363,251 | +0.99(+1.20%) |
Jan 31, 2011 | 81.61 | 82.83 | 81.61 | 82.36 | 348,212 | +0.80(+0.99%) |
Jan 28, 2011 | 82.77 | 83.19 | 81.36 | 81.55 | 325,964 | -1.12(-1.36%) |
Jan 27, 2011 | 83.49 | 83.52 | 82.41 | 82.68 | 922,438 | -0.67(-0.80%) |
Jan 26, 2011 | 84.03 | 84.42 | 83.28 | 83.35 | 516,039 | -0.47(-0.56%) |
Jan 25, 2011 | 83.45 | 83.82 | 82.93 | 83.81 | 197,026 | +0.27(+0.32%) |
Jan 24, 2011 | 82.56 | 83.66 | 82.46 | 83.54 | 193,085 | +0.99(+1.20%) |
Jan 21, 2011 | 82.41 | 82.62 | 81.78 | 82.55 | 264,189 | +0.73(+0.89%) |
Jan 20, 2011 | 81.59 | 82.13 | 81.42 | 81.82 | 277,193 | -0.08(-0.09%) |
Jan 19, 2011 | 81.94 | 82.36 | 81.44 | 81.90 | 171,936 | +0.00(+0.00%) |
Jan 18, 2011 | 81.88 | 81.90 | 81.20 | 81.90 | 152,760 | +0.10(+0.12%) |
Jan 14, 2011 | 81.20 | 81.81 | 81.04 | 81.81 | 288,782 | +0.54(+0.67%) |
Jan 13, 2011 | 81.31 | 81.70 | 81.02 | 81.26 | 151,838 | -0.28(-0.34%) |
Jan 12, 2011 | 81.14 | 81.54 | 80.70 | 81.54 | 178,914 | +0.84(+1.05%) |
Jan 11, 2011 | 80.63 | 80.82 | 80.22 | 80.70 | 221,816 | +0.29(+0.36%) |
Jan 10, 2011 | 79.91 | 80.58 | 79.69 | 80.41 | 283,676 | +0.07(+0.08%) |
Jan 07, 2011 | 80.04 | 80.50 | 79.80 | 80.34 | 315,857 | +1.31(+1.65%) |
Jan 06, 2011 | 78.79 | 80.10 | 78.79 | 79.03 | 240,060 | +0.24(+0.31%) |
Jan 05, 2011 | 77.82 | 78.87 | 77.82 | 78.79 | 223,743 | +0.68(+0.87%) |
Jan 04, 2011 | 78.66 | 78.90 | 77.96 | 78.11 | 485,020 | -0.62(-0.79%) |