Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 86.21 | 87.52 | 86.02 | 87.17 | 467,115 | +1.21(+1.41%) |
Feb 25, 2011 | 84.67 | 85.97 | 84.46 | 85.96 | 359,908 | +1.97(+2.35%) |
Feb 24, 2011 | 84.87 | 85.81 | 83.17 | 83.98 | 390,974 | -0.58(-0.69%) |
Feb 23, 2011 | 84.98 | 86.81 | 84.06 | 84.57 | 432,572 | -0.64(-0.75%) |
Feb 22, 2011 | 86.22 | 87.65 | 84.38 | 85.21 | 576,489 | -0.90(-1.05%) |
Feb 18, 2011 | 87.70 | 87.72 | 85.67 | 86.11 | 422,832 | -1.13(-1.30%) |
Feb 17, 2011 | 86.33 | 87.77 | 86.21 | 87.24 | 427,633 | +1.00(+1.15%) |
Feb 16, 2011 | 84.77 | 86.44 | 84.05 | 86.24 | 434,408 | +2.09(+2.49%) |
Feb 15, 2011 | 83.21 | 84.55 | 83.17 | 84.15 | 1,023,169 | +0.99(+1.19%) |
Feb 14, 2011 | 81.56 | 83.49 | 80.98 | 83.17 | 362,726 | +1.73(+2.12%) |
Feb 11, 2011 | 80.69 | 81.81 | 80.69 | 81.44 | 528,137 | +0.89(+1.11%) |
Feb 10, 2011 | 78.40 | 80.67 | 77.60 | 80.54 | 755,646 | +3.53(+4.59%) |
Feb 09, 2011 | 76.84 | 77.72 | 76.35 | 77.01 | 388,733 | -0.08(-0.11%) |
Feb 08, 2011 | 77.03 | 77.60 | 75.89 | 77.09 | 554,381 | +0.09(+0.12%) |
Feb 07, 2011 | 76.86 | 78.27 | 76.70 | 77.00 | 511,915 | +0.17(+0.22%) |
Feb 04, 2011 | 77.99 | 78.24 | 76.38 | 76.83 | 356,267 | -1.41(-1.80%) |
Feb 03, 2011 | 77.67 | 78.25 | 76.71 | 78.24 | 211,968 | +0.76(+0.98%) |
Feb 02, 2011 | 77.18 | 78.42 | 77.09 | 77.48 | 160,906 | +0.40(+0.53%) |
Feb 01, 2011 | 77.24 | 78.01 | 76.95 | 77.08 | 285,303 | +0.10(+0.13%) |
Jan 31, 2011 | 75.11 | 76.97 | 75.02 | 76.97 | 313,082 | +1.98(+2.64%) |
Jan 28, 2011 | 73.89 | 75.27 | 73.74 | 74.99 | 380,069 | +1.05(+1.41%) |
Jan 27, 2011 | 73.30 | 74.54 | 73.30 | 73.95 | 467,323 | +0.78(+1.07%) |
Jan 26, 2011 | 71.64 | 73.35 | 71.47 | 73.16 | 413,609 | +1.91(+2.68%) |
Jan 25, 2011 | 70.83 | 71.42 | 69.96 | 71.26 | 581,721 | +0.42(+0.60%) |
Jan 24, 2011 | 71.78 | 71.78 | 70.02 | 70.83 | 557,007 | -1.10(-1.54%) |
Jan 21, 2011 | 73.79 | 73.79 | 71.72 | 71.94 | 551,276 | -1.06(-1.46%) |
Jan 20, 2011 | 75.39 | 75.42 | 72.94 | 73.00 | 651,644 | -2.62(-3.46%) |
Jan 19, 2011 | 76.17 | 76.69 | 75.48 | 75.62 | 243,766 | -0.71(-0.93%) |
Jan 18, 2011 | 76.39 | 76.48 | 75.72 | 76.32 | 237,940 | +0.19(+0.24%) |
Jan 14, 2011 | 75.66 | 76.16 | 75.03 | 76.14 | 292,831 | +0.49(+0.64%) |
Jan 13, 2011 | 75.36 | 76.25 | 74.93 | 75.65 | 285,705 | +0.39(+0.51%) |
Jan 12, 2011 | 75.23 | 75.36 | 74.17 | 75.26 | 262,196 | +0.39(+0.52%) |
Jan 11, 2011 | 73.32 | 74.94 | 73.15 | 74.88 | 343,450 | +1.94(+2.66%) |
Jan 10, 2011 | 73.17 | 73.20 | 72.41 | 72.93 | 314,782 | -0.47(-0.64%) |
Jan 07, 2011 | 73.83 | 73.91 | 72.50 | 73.41 | 305,062 | -0.42(-0.57%) |
Jan 06, 2011 | 75.24 | 75.55 | 73.57 | 73.83 | 261,464 | -1.51(-2.00%) |
Jan 05, 2011 | 74.43 | 75.57 | 73.58 | 75.33 | 836,460 | +0.55(+0.73%) |
Jan 04, 2011 | 75.63 | 76.05 | 74.26 | 74.78 | 346,736 | -0.43(-0.57%) |
Jan 03, 2011 | 75.31 | 75.66 | 74.82 | 75.21 | 444,507 | +0.32(+0.43%) |
Dec 31, 2010 | 75.45 | 75.67 | 74.80 | 74.89 | 204,740 | -0.49(-0.65%) |
Dec 30, 2010 | 75.70 | 76.41 | 75.33 | 75.38 | 120,153 | -0.47(-0.62%) |
Dec 29, 2010 | 75.19 | 76.48 | 74.85 | 75.85 | 239,024 | +0.92(+1.22%) |
Dec 28, 2010 | 74.94 | 75.12 | 74.59 | 74.94 | 238,568 | +0.08(+0.11%) |
Dec 27, 2010 | 75.63 | 75.69 | 74.62 | 74.85 | 213,512 | -1.07(-1.41%) |
Dec 23, 2010 | 76.53 | 76.66 | 75.81 | 75.92 | 241,745 | -0.70(-0.91%) |
Dec 22, 2010 | 76.82 | 77.33 | 76.53 | 76.62 | 219,806 | -0.23(-0.30%) |
Dec 21, 2010 | 77.03 | 77.42 | 76.47 | 76.84 | 258,717 | -0.16(-0.21%) |
Dec 20, 2010 | 76.97 | 77.46 | 76.51 | 77.00 | 330,920 | +0.03(+0.04%) |
Dec 17, 2010 | 75.80 | 76.97 | 75.29 | 76.97 | 497,678 | +1.12(+1.47%) |
Dec 16, 2010 | 74.80 | 76.04 | 74.31 | 75.85 | 373,842 | +1.07(+1.43%) |
Dec 15, 2010 | 75.33 | 76.03 | 74.52 | 74.78 | 288,591 | -0.30(-0.40%) |
Dec 14, 2010 | 75.02 | 75.91 | 74.92 | 75.09 | 317,253 | +0.21(+0.28%) |
Dec 13, 2010 | 75.23 | 76.07 | 74.78 | 74.88 | 232,587 | +0.08(+0.11%) |
Dec 10, 2010 | 74.76 | 74.90 | 74.33 | 74.79 | 135,336 | +0.16(+0.21%) |
Dec 09, 2010 | 75.36 | 75.45 | 74.15 | 74.63 | 243,886 | -0.47(-0.63%) |
Dec 08, 2010 | 75.77 | 76.46 | 74.81 | 75.10 | 269,706 | -0.62(-0.82%) |
Dec 07, 2010 | 76.37 | 76.80 | 75.61 | 75.73 | 452,131 | +0.11(+0.14%) |
Dec 06, 2010 | 74.67 | 75.89 | 74.29 | 75.62 | 358,774 | +0.93(+1.24%) |
Dec 03, 2010 | 73.56 | 75.17 | 73.30 | 74.69 | 408,745 | +0.99(+1.35%) |
Dec 02, 2010 | 73.19 | 73.88 | 73.16 | 73.70 | 333,306 | +0.69(+0.94%) |