Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2011 | 79.99 | 79.99 | 78.66 | 78.73 | 355,993 | -0.85(-1.07%) |
Dec 31, 2010 | 78.92 | 79.79 | 78.69 | 79.59 | 230,191 | +0.53(+0.67%) |
Dec 30, 2010 | 79.36 | 79.36 | 78.84 | 79.05 | 85,354 | -0.30(-0.38%) |
Dec 29, 2010 | 79.34 | 79.59 | 79.11 | 79.35 | 109,907 | +0.18(+0.23%) |
Dec 28, 2010 | 79.17 | 79.27 | 78.43 | 79.17 | 137,258 | -0.04(-0.05%) |
Dec 27, 2010 | 78.84 | 79.27 | 78.76 | 79.21 | 82,718 | +0.25(+0.32%) |
Dec 23, 2010 | 79.01 | 79.20 | 78.84 | 78.95 | 146,330 | -0.20(-0.26%) |
Dec 22, 2010 | 79.01 | 79.16 | 78.57 | 79.16 | 156,906 | -0.06(-0.07%) |
Dec 21, 2010 | 79.17 | 79.36 | 78.93 | 79.22 | 271,563 | +0.22(+0.28%) |
Dec 20, 2010 | 79.21 | 79.34 | 78.74 | 78.99 | 182,509 | -0.08(-0.10%) |
Dec 17, 2010 | 78.46 | 79.08 | 78.30 | 79.07 | 402,552 | +0.50(+0.64%) |
Dec 16, 2010 | 77.49 | 78.62 | 77.46 | 78.57 | 200,327 | +0.75(+0.96%) |
Dec 15, 2010 | 77.97 | 78.14 | 77.49 | 77.82 | 197,559 | -0.15(-0.19%) |
Dec 14, 2010 | 77.37 | 78.18 | 77.37 | 77.97 | 185,313 | +0.75(+0.97%) |
Dec 13, 2010 | 76.83 | 77.44 | 76.83 | 77.22 | 273,287 | +0.57(+0.75%) |
Dec 10, 2010 | 75.78 | 76.89 | 75.30 | 76.65 | 249,491 | +0.47(+0.62%) |
Dec 09, 2010 | 76.09 | 76.17 | 75.82 | 76.17 | 331,721 | +0.25(+0.33%) |
Dec 08, 2010 | 75.55 | 75.95 | 75.49 | 75.92 | 260,446 | +0.33(+0.44%) |
Dec 07, 2010 | 75.61 | 75.80 | 75.16 | 75.59 | 258,703 | +0.26(+0.35%) |
Dec 06, 2010 | 75.33 | 75.52 | 75.15 | 75.33 | 188,312 | -0.10(-0.13%) |
Dec 03, 2010 | 75.04 | 75.54 | 75.04 | 75.43 | 243,770 | +0.18(+0.24%) |
Dec 02, 2010 | 74.35 | 75.39 | 74.32 | 75.24 | 309,732 | +0.86(+1.16%) |