Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 78.32 | 79.18 | 78.10 | 79.03 | 4,934,719 | +0.69(+0.88%) |
Feb 25, 2011 | 76.73 | 78.34 | 76.42 | 78.34 | 5,362,233 | +1.92(+2.51%) |
Feb 24, 2011 | 76.93 | 77.21 | 76.01 | 76.42 | 5,186,660 | -0.27(-0.36%) |
Feb 23, 2011 | 74.89 | 76.86 | 74.64 | 76.69 | 7,134,466 | +2.45(+3.30%) |
Feb 22, 2011 | 76.00 | 76.53 | 73.74 | 74.24 | 7,779,961 | -1.86(-2.45%) |
Feb 18, 2011 | 76.76 | 76.96 | 75.82 | 76.11 | 6,749,061 | -0.39(-0.51%) |
Feb 17, 2011 | 75.16 | 77.28 | 75.15 | 76.50 | 8,944,700 | +0.07(+0.09%) |
Feb 16, 2011 | 76.19 | 76.55 | 75.21 | 76.43 | 6,875,100 | +0.74(+0.98%) |
Feb 15, 2011 | 76.86 | 77.09 | 75.42 | 75.68 | 4,637,359 | -1.17(-1.52%) |
Feb 14, 2011 | 76.42 | 77.50 | 76.15 | 76.85 | 5,246,726 | +0.92(+1.21%) |
Feb 11, 2011 | 74.94 | 76.06 | 74.21 | 75.93 | 9,164,215 | +1.08(+1.44%) |
Feb 10, 2011 | 73.48 | 75.40 | 73.26 | 74.85 | 8,874,367 | +1.19(+1.62%) |
Feb 09, 2011 | 74.39 | 74.59 | 73.22 | 73.66 | 4,834,082 | -0.86(-1.15%) |
Feb 08, 2011 | 74.54 | 74.87 | 74.22 | 74.52 | 4,877,341 | -0.17(-0.23%) |
Feb 07, 2011 | 74.91 | 75.35 | 74.29 | 74.69 | 5,940,732 | +0.59(+0.80%) |
Feb 04, 2011 | 75.25 | 75.42 | 73.86 | 74.10 | 8,689,551 | -0.81(-1.08%) |
Feb 03, 2011 | 76.37 | 76.51 | 74.61 | 74.90 | 7,643,611 | -1.87(-2.44%) |
Feb 02, 2011 | 75.28 | 77.21 | 75.06 | 76.77 | 8,587,689 | +1.32(+1.75%) |
Feb 01, 2011 | 76.20 | 76.29 | 74.26 | 75.46 | 13,922,445 | -0.24(-0.32%) |
Jan 31, 2011 | 72.74 | 75.72 | 72.49 | 75.70 | 11,325,520 | +2.87(+3.94%) |
Jan 28, 2011 | 73.60 | 73.69 | 69.94 | 72.83 | 25,056,894 | -0.94(-1.28%) |
Jan 27, 2011 | 77.15 | 77.31 | 72.32 | 73.77 | 20,255,582 | -3.66(-4.73%) |
Jan 26, 2011 | 78.17 | 78.22 | 76.88 | 77.43 | 8,566,493 | -0.34(-0.44%) |
Jan 25, 2011 | 78.06 | 78.06 | 76.31 | 77.78 | 6,363,841 | -0.81(-1.03%) |
Jan 24, 2011 | 79.17 | 79.71 | 78.16 | 78.59 | 4,248,663 | -1.07(-1.34%) |
Jan 21, 2011 | 79.43 | 79.69 | 78.64 | 79.65 | 3,505,050 | +0.91(+1.16%) |
Jan 20, 2011 | 78.63 | 79.14 | 77.79 | 78.74 | 3,273,567 | -0.01(-0.02%) |
Jan 19, 2011 | 80.60 | 81.00 | 78.49 | 78.75 | 4,177,420 | -1.95(-2.42%) |
Jan 18, 2011 | 79.86 | 80.76 | 79.28 | 80.71 | 4,063,365 | +1.22(+1.54%) |
Jan 14, 2011 | 79.00 | 79.55 | 78.05 | 79.49 | 5,056,832 | +0.28(+0.36%) |
Jan 13, 2011 | 80.31 | 80.46 | 78.71 | 79.20 | 4,347,005 | -0.65(-0.81%) |
Jan 12, 2011 | 79.88 | 80.44 | 79.49 | 79.85 | 2,904,121 | +0.68(+0.86%) |
Jan 11, 2011 | 79.09 | 79.35 | 78.64 | 79.17 | 2,938,506 | +0.25(+0.31%) |
Jan 10, 2011 | 78.00 | 79.24 | 77.30 | 78.92 | 3,210,176 | +0.99(+1.27%) |
Jan 07, 2011 | 77.69 | 78.47 | 77.30 | 77.93 | 3,217,290 | +0.02(+0.03%) |
Jan 06, 2011 | 79.19 | 79.46 | 77.13 | 77.91 | 3,442,374 | -1.12(-1.42%) |
Jan 05, 2011 | 76.87 | 79.08 | 76.16 | 79.03 | 4,836,046 | +1.93(+2.50%) |
Jan 04, 2011 | 77.05 | 77.35 | 75.58 | 77.10 | 4,450,786 | +0.53(+0.69%) |
Jan 03, 2011 | 76.30 | 76.95 | 75.93 | 76.57 | 2,992,080 | +1.14(+1.51%) |
Dec 31, 2010 | 75.49 | 76.23 | 75.42 | 75.44 | 2,053,464 | -0.44(-0.58%) |
Dec 30, 2010 | 75.82 | 76.43 | 75.35 | 75.87 | 2,005,816 | +0.20(+0.27%) |
Dec 29, 2010 | 75.16 | 75.78 | 74.89 | 75.67 | 1,673,883 | +0.72(+0.96%) |
Dec 28, 2010 | 74.93 | 75.12 | 74.69 | 74.95 | 1,418,903 | +0.09(+0.13%) |
Dec 27, 2010 | 74.97 | 75.01 | 74.41 | 74.85 | 1,311,764 | -0.11(-0.14%) |
Dec 23, 2010 | 74.66 | 75.03 | 74.36 | 74.96 | 1,618,513 | +0.16(+0.22%) |
Dec 22, 2010 | 74.74 | 74.99 | 74.23 | 74.80 | 2,334,157 | +0.04(+0.05%) |
Dec 21, 2010 | 74.26 | 75.18 | 74.26 | 74.76 | 3,022,839 | +0.69(+0.93%) |
Dec 20, 2010 | 73.63 | 74.10 | 73.27 | 74.07 | 2,333,121 | +0.39(+0.53%) |
Dec 17, 2010 | 73.32 | 73.71 | 73.15 | 73.68 | 4,315,293 | -0.14(-0.19%) |
Dec 16, 2010 | 73.68 | 74.34 | 73.24 | 73.82 | 3,180,310 | +0.41(+0.56%) |
Dec 15, 2010 | 72.97 | 73.97 | 72.85 | 73.41 | 3,564,993 | -0.15(-0.20%) |
Dec 14, 2010 | 74.18 | 74.34 | 73.22 | 73.55 | 2,987,939 | -0.35(-0.47%) |
Dec 13, 2010 | 73.33 | 74.38 | 73.07 | 73.90 | 4,623,635 | +1.19(+1.64%) |
Dec 10, 2010 | 72.68 | 72.81 | 72.03 | 72.71 | 2,188,902 | +0.27(+0.38%) |
Dec 09, 2010 | 72.23 | 72.57 | 71.56 | 72.44 | 3,272,666 | +0.56(+0.78%) |
Dec 08, 2010 | 73.48 | 73.62 | 71.28 | 71.87 | 5,259,360 | -1.72(-2.34%) |
Dec 07, 2010 | 74.13 | 74.65 | 73.28 | 73.59 | 5,257,230 | -0.06(-0.09%) |
Dec 06, 2010 | 72.78 | 73.71 | 72.56 | 73.66 | 3,814,460 | +0.83(+1.14%) |
Dec 03, 2010 | 72.36 | 72.97 | 72.02 | 72.83 | 2,835,971 | +0.46(+0.64%) |
Dec 02, 2010 | 70.62 | 72.52 | 70.55 | 72.37 | 4,181,453 | +1.97(+2.80%) |