Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 72.31 | 72.38 | 72.15 | 72.35 | 220,742 | +0.21(+0.29%) |
Feb 25, 2011 | 72.09 | 72.28 | 71.76 | 72.14 | 176,624 | +0.12(+0.16%) |
Feb 24, 2011 | 71.61 | 72.22 | 71.59 | 72.03 | 263,425 | +0.37(+0.51%) |
Feb 23, 2011 | 71.91 | 71.91 | 71.45 | 71.66 | 348,554 | +0.20(+0.28%) |
Feb 22, 2011 | 71.81 | 72.01 | 71.41 | 71.46 | 292,827 | -0.34(-0.47%) |
Feb 18, 2011 | 71.53 | 71.87 | 71.50 | 71.80 | 243,745 | +0.14(+0.19%) |
Feb 17, 2011 | 71.50 | 71.80 | 71.17 | 71.66 | 258,373 | +0.42(+0.59%) |
Feb 16, 2011 | 71.32 | 71.58 | 71.20 | 71.24 | 288,713 | -0.14(-0.20%) |
Feb 15, 2011 | 71.63 | 71.66 | 71.38 | 71.38 | 365,241 | -0.10(-0.14%) |
Feb 14, 2011 | 72.16 | 72.20 | 71.40 | 71.48 | 598,178 | -0.75(-1.03%) |
Feb 11, 2011 | 71.51 | 72.71 | 71.33 | 72.23 | 870,033 | +1.14(+1.60%) |
Feb 10, 2011 | 70.94 | 71.16 | 70.66 | 71.09 | 291,165 | +0.29(+0.40%) |
Feb 09, 2011 | 70.84 | 70.86 | 70.66 | 70.80 | 234,004 | +0.20(+0.28%) |
Feb 08, 2011 | 70.54 | 70.81 | 70.48 | 70.60 | 307,978 | -0.03(-0.04%) |
Feb 07, 2011 | 70.72 | 70.80 | 70.02 | 70.63 | 1,211,504 | +0.04(+0.06%) |
Feb 04, 2011 | 70.89 | 70.89 | 70.56 | 70.59 | 215,758 | -0.17(-0.24%) |
Feb 03, 2011 | 70.69 | 71.00 | 70.69 | 70.76 | 170,053 | -0.09(-0.13%) |
Feb 02, 2011 | 71.07 | 71.07 | 70.73 | 70.85 | 161,878 | -0.22(-0.31%) |
Feb 01, 2011 | 70.71 | 71.07 | 70.71 | 71.07 | 280,830 | +0.35(+0.49%) |
Jan 31, 2011 | 71.30 | 71.30 | 70.44 | 70.72 | 357,565 | -0.38(-0.53%) |
Jan 28, 2011 | 71.10 | 71.14 | 70.85 | 71.10 | 443,574 | +0.14(+0.20%) |
Jan 27, 2011 | 71.04 | 71.06 | 70.80 | 70.96 | 381,170 | -0.09(-0.13%) |
Jan 26, 2011 | 70.82 | 71.07 | 70.74 | 71.05 | 867,046 | +0.53(+0.74%) |
Jan 25, 2011 | 70.44 | 70.90 | 70.20 | 70.52 | 538,896 | -0.08(-0.11%) |
Jan 24, 2011 | 70.18 | 70.65 | 70.07 | 70.60 | 577,554 | +0.35(+0.50%) |
Jan 21, 2011 | 69.58 | 70.30 | 69.58 | 70.25 | 485,781 | +0.61(+0.87%) |
Jan 20, 2011 | 69.80 | 69.81 | 69.44 | 69.65 | 405,594 | -0.03(-0.04%) |
Jan 19, 2011 | 69.62 | 69.82 | 69.31 | 69.67 | 499,980 | +0.11(+0.16%) |
Jan 18, 2011 | 68.65 | 69.70 | 68.62 | 69.56 | 900,861 | +0.79(+1.15%) |
Jan 14, 2011 | 69.40 | 69.43 | 68.47 | 68.77 | 1,081,244 | -0.75(-1.08%) |
Jan 13, 2011 | 70.19 | 70.20 | 69.46 | 69.52 | 661,694 | -0.81(-1.15%) |
Jan 12, 2011 | 70.71 | 70.71 | 70.19 | 70.32 | 307,530 | -0.44(-0.62%) |
Jan 11, 2011 | 70.73 | 70.82 | 70.57 | 70.76 | 255,599 | -0.01(-0.02%) |
Jan 10, 2011 | 70.77 | 70.90 | 70.70 | 70.77 | 244,504 | -0.11(-0.16%) |
Jan 07, 2011 | 70.80 | 70.89 | 70.58 | 70.88 | 259,137 | +0.06(+0.09%) |
Jan 06, 2011 | 70.95 | 70.99 | 70.82 | 70.82 | 197,978 | -0.20(-0.28%) |
Jan 05, 2011 | 71.25 | 71.25 | 70.95 | 71.02 | 361,619 | -0.32(-0.45%) |
Jan 04, 2011 | 71.16 | 71.37 | 70.95 | 71.34 | 319,685 | +0.21(+0.29%) |
Jan 03, 2011 | 70.76 | 71.13 | 70.72 | 71.13 | 335,146 | +0.28(+0.39%) |
Dec 31, 2010 | 70.83 | 70.92 | 70.83 | 70.85 | 232,637 | +0.04(+0.05%) |
Dec 30, 2010 | 70.49 | 70.85 | 70.49 | 70.82 | 287,913 | +0.19(+0.27%) |
Dec 29, 2010 | 70.52 | 70.75 | 70.33 | 70.62 | 490,701 | +0.02(+0.03%) |
Dec 28, 2010 | 70.95 | 70.99 | 70.60 | 70.60 | 423,225 | -0.21(-0.29%) |
Dec 27, 2010 | 70.45 | 70.98 | 70.34 | 70.81 | 440,514 | +0.22(+0.31%) |
Dec 23, 2010 | 70.51 | 70.71 | 70.39 | 70.59 | 389,528 | -0.11(-0.15%) |
Dec 22, 2010 | 70.43 | 70.75 | 70.43 | 70.70 | 334,865 | +0.16(+0.23%) |
Dec 21, 2010 | 70.85 | 70.85 | 70.44 | 70.54 | 348,581 | +0.11(+0.16%) |
Dec 20, 2010 | 71.12 | 71.15 | 70.31 | 70.42 | 520,158 | -0.77(-1.08%) |
Dec 17, 2010 | 70.13 | 71.29 | 70.08 | 71.19 | 1,412,551 | +0.94(+1.34%) |
Dec 16, 2010 | 69.71 | 70.33 | 69.50 | 70.25 | 968,863 | +0.64(+0.92%) |
Dec 15, 2010 | 69.20 | 69.78 | 69.00 | 69.61 | 941,257 | +0.31(+0.45%) |
Dec 14, 2010 | 70.53 | 70.53 | 69.22 | 69.30 | 801,543 | -1.23(-1.74%) |
Dec 13, 2010 | 70.31 | 71.03 | 70.15 | 70.52 | 539,771 | -0.12(-0.17%) |
Dec 10, 2010 | 70.78 | 71.06 | 70.64 | 70.64 | 292,529 | -0.21(-0.29%) |
Dec 09, 2010 | 70.64 | 70.90 | 70.63 | 70.85 | 407,063 | +0.16(+0.23%) |
Dec 08, 2010 | 71.01 | 71.18 | 70.24 | 70.69 | 787,256 | -0.53(-0.75%) |
Dec 07, 2010 | 72.22 | 72.24 | 71.06 | 71.22 | 646,208 | -1.05(-1.46%) |
Dec 06, 2010 | 72.22 | 72.42 | 72.19 | 72.27 | 339,129 | -0.09(-0.12%) |
Dec 03, 2010 | 72.29 | 72.47 | 72.18 | 72.36 | 176,405 | +0.07(+0.10%) |
Dec 02, 2010 | 72.33 | 72.47 | 72.19 | 72.29 | 273,348 | -0.01(-0.02%) |