Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 86.46 | 87.65 | 85.55 | 87.24 | 7,638,342 | +2.37(+2.79%) |
Feb 25, 2011 | 83.65 | 85.25 | 83.41 | 84.87 | 4,621,332 | +1.51(+1.81%) |
Feb 24, 2011 | 82.84 | 83.88 | 82.48 | 83.36 | 3,999,296 | +0.50(+0.60%) |
Feb 23, 2011 | 83.30 | 83.60 | 82.10 | 82.86 | 4,073,306 | -0.31(-0.37%) |
Feb 22, 2011 | 84.16 | 84.68 | 83.01 | 83.17 | 5,621,261 | -1.88(-2.21%) |
Feb 18, 2011 | 85.07 | 85.18 | 84.71 | 85.05 | 4,107,304 | +0.12(+0.14%) |
Feb 17, 2011 | 84.78 | 85.30 | 84.60 | 84.93 | 2,135,270 | -0.03(-0.04%) |
Feb 16, 2011 | 85.18 | 85.36 | 84.61 | 84.96 | 2,714,936 | -0.02(-0.02%) |
Feb 15, 2011 | 85.19 | 85.49 | 84.52 | 84.98 | 3,356,812 | -0.32(-0.38%) |
Feb 14, 2011 | 84.94 | 85.50 | 84.84 | 85.30 | 3,177,586 | +0.39(+0.46%) |
Feb 11, 2011 | 84.27 | 84.96 | 83.67 | 84.91 | 3,937,349 | +0.46(+0.54%) |
Feb 10, 2011 | 83.75 | 84.48 | 83.40 | 84.45 | 3,217,306 | +0.56(+0.67%) |
Feb 09, 2011 | 83.89 | 84.18 | 83.35 | 83.89 | 4,091,131 | -0.38(-0.45%) |
Feb 08, 2011 | 84.01 | 84.65 | 83.71 | 84.27 | 3,593,571 | +0.58(+0.69%) |
Feb 07, 2011 | 83.28 | 84.11 | 83.28 | 83.69 | 3,891,124 | +0.52(+0.63%) |
Feb 04, 2011 | 82.90 | 83.19 | 82.48 | 83.17 | 2,582,643 | +0.15(+0.18%) |
Feb 03, 2011 | 82.30 | 83.39 | 82.21 | 83.02 | 2,788,361 | +0.57(+0.69%) |
Feb 02, 2011 | 83.01 | 83.88 | 82.40 | 82.45 | 3,616,161 | -0.90(-1.08%) |
Feb 01, 2011 | 82.06 | 83.50 | 82.06 | 83.35 | 4,630,820 | +1.60(+1.96%) |
Jan 31, 2011 | 81.93 | 82.31 | 81.52 | 81.75 | 3,434,645 | +0.19(+0.23%) |
Jan 28, 2011 | 83.23 | 83.35 | 81.47 | 81.56 | 5,263,344 | -1.30(-1.57%) |
Jan 27, 2011 | 82.74 | 83.23 | 82.65 | 82.86 | 2,817,754 | -0.21(-0.25%) |
Jan 26, 2011 | 83.33 | 83.48 | 82.91 | 83.07 | 3,325,340 | -0.18(-0.22%) |
Jan 25, 2011 | 82.84 | 83.27 | 82.17 | 83.25 | 3,863,645 | +0.31(+0.37%) |
Jan 24, 2011 | 81.35 | 83.39 | 81.29 | 82.94 | 7,143,416 | +2.49(+3.10%) |
Jan 21, 2011 | 81.18 | 81.18 | 80.22 | 80.45 | 4,444,617 | -0.28(-0.35%) |
Jan 20, 2011 | 80.82 | 81.37 | 80.50 | 80.73 | 3,676,554 | -0.19(-0.23%) |
Jan 19, 2011 | 81.81 | 81.82 | 80.50 | 80.92 | 3,932,003 | -0.90(-1.10%) |
Jan 18, 2011 | 81.52 | 82.10 | 81.50 | 81.82 | 4,249,358 | +0.17(+0.21%) |
Jan 14, 2011 | 80.63 | 81.67 | 80.58 | 81.65 | 4,787,268 | +0.95(+1.18%) |
Jan 13, 2011 | 80.73 | 80.89 | 80.29 | 80.70 | 3,303,794 | -0.04(-0.05%) |
Jan 12, 2011 | 79.92 | 80.74 | 79.71 | 80.74 | 5,436,460 | +1.34(+1.69%) |
Jan 11, 2011 | 79.69 | 80.02 | 79.21 | 79.40 | 3,481,515 | -0.25(-0.31%) |
Jan 10, 2011 | 79.52 | 79.97 | 79.14 | 79.65 | 3,521,778 | -0.09(-0.11%) |
Jan 07, 2011 | 80.61 | 80.70 | 79.50 | 79.74 | 3,809,842 | -0.88(-1.09%) |
Jan 06, 2011 | 80.93 | 80.98 | 80.37 | 80.62 | 3,937,922 | -0.29(-0.36%) |
Jan 05, 2011 | 79.99 | 80.91 | 79.80 | 80.91 | 4,107,999 | +0.74(+0.92%) |
Jan 04, 2011 | 80.33 | 80.39 | 79.72 | 80.17 | 4,020,358 | -0.24(-0.30%) |
Jan 03, 2011 | 80.50 | 80.84 | 80.22 | 80.41 | 5,573,470 | +0.30(+0.37%) |
Dec 31, 2010 | 79.27 | 80.11 | 79.20 | 80.11 | 2,935,348 | +0.71(+0.89%) |
Dec 30, 2010 | 80.05 | 80.05 | 79.29 | 79.40 | 2,508,578 | -0.49(-0.61%) |
Dec 29, 2010 | 79.93 | 80.06 | 79.75 | 79.89 | 1,816,054 | -0.10(-0.13%) |
Dec 28, 2010 | 80.14 | 80.22 | 79.87 | 79.99 | 1,792,438 | -0.17(-0.21%) |
Dec 27, 2010 | 79.81 | 80.18 | 79.58 | 80.16 | 2,218,758 | +0.30(+0.38%) |
Dec 23, 2010 | 80.11 | 80.11 | 79.67 | 79.86 | 2,607,610 | -0.28(-0.35%) |
Dec 22, 2010 | 80.41 | 80.74 | 79.80 | 80.14 | 3,737,512 | -0.35(-0.43%) |
Dec 21, 2010 | 79.70 | 80.58 | 79.59 | 80.49 | 4,024,265 | +0.92(+1.16%) |
Dec 20, 2010 | 79.95 | 80.03 | 79.30 | 79.57 | 3,206,285 | -0.38(-0.48%) |
Dec 17, 2010 | 79.73 | 80.05 | 79.32 | 79.95 | 6,829,684 | +0.07(+0.09%) |
Dec 16, 2010 | 79.61 | 79.93 | 79.20 | 79.88 | 3,950,691 | +0.33(+0.41%) |
Dec 15, 2010 | 79.96 | 80.17 | 79.48 | 79.55 | 4,341,477 | -0.69(-0.86%) |
Dec 14, 2010 | 80.33 | 80.66 | 79.91 | 80.24 | 3,183,503 | -0.10(-0.12%) |
Dec 13, 2010 | 80.66 | 80.88 | 80.16 | 80.34 | 4,014,659 | -0.34(-0.42%) |
Dec 10, 2010 | 80.47 | 80.72 | 79.84 | 80.68 | 3,627,395 | +0.19(+0.24%) |
Dec 09, 2010 | 80.66 | 80.75 | 79.85 | 80.49 | 3,846,400 | -0.05(-0.06%) |
Dec 08, 2010 | 79.77 | 80.54 | 79.50 | 80.54 | 3,890,101 | +0.67(+0.84%) |
Dec 07, 2010 | 80.84 | 81.15 | 79.79 | 79.87 | 4,981,719 | -0.51(-0.63%) |
Dec 06, 2010 | 80.73 | 81.39 | 80.21 | 80.38 | 2,399,100 | -0.52(-0.64%) |
Dec 03, 2010 | 80.80 | 81.17 | 80.20 | 80.90 | 4,085,400 | -0.52(-0.64%) |
Dec 02, 2010 | 80.94 | 81.42 | 80.76 | 81.42 | 4,911,494 | +0.74(+0.92%) |