Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 76.03 | 76.54 | 75.41 | 76.03 | 206,932 | +1.36(+1.82%) |
Mar 30, 2011 | 75.22 | 75.36 | 74.12 | 74.67 | 299,693 | -0.22(-0.29%) |
Mar 29, 2011 | 73.87 | 75.36 | 73.38 | 74.89 | 151,200 | +0.73(+0.98%) |
Mar 28, 2011 | 73.72 | 74.57 | 73.51 | 74.16 | 144,804 | -0.48(-0.64%) |
Mar 25, 2011 | 74.79 | 75.12 | 74.18 | 74.64 | 204,589 | -0.19(-0.25%) |
Mar 24, 2011 | 74.82 | 75.58 | 74.12 | 74.83 | 222,959 | +0.34(+0.46%) |
Mar 23, 2011 | 73.46 | 74.62 | 73.35 | 74.49 | 189,963 | +1.20(+1.64%) |
Mar 22, 2011 | 73.17 | 73.80 | 73.00 | 73.29 | 86,824 | -0.85(-1.15%) |
Mar 21, 2011 | 74.04 | 74.21 | 73.50 | 74.14 | 248,927 | +1.76(+2.43%) |
Mar 18, 2011 | 71.85 | 72.70 | 71.75 | 72.38 | 239,610 | +1.99(+2.83%) |
Mar 17, 2011 | 70.28 | 71.62 | 70.03 | 70.39 | 451,771 | +1.00(+1.44%) |
Mar 16, 2011 | 70.90 | 71.60 | 68.58 | 69.39 | 424,616 | -0.41(-0.59%) |
Mar 15, 2011 | 70.11 | 70.36 | 69.26 | 69.80 | 1,199,042 | -4.20(-5.68%) |
Mar 14, 2011 | 74.86 | 74.96 | 73.76 | 74.00 | 312,988 | -1.26(-1.67%) |
Mar 11, 2011 | 74.53 | 76.18 | 74.01 | 75.26 | 549,038 | -0.60(-0.79%) |
Mar 10, 2011 | 76.45 | 76.50 | 75.48 | 75.86 | 970,297 | -1.70(-2.19%) |
Mar 09, 2011 | 79.33 | 79.33 | 77.25 | 77.56 | 242,069 | -1.05(-1.34%) |
Mar 08, 2011 | 77.49 | 78.61 | 77.14 | 78.61 | 224,801 | +0.16(+0.20%) |
Mar 07, 2011 | 80.18 | 80.38 | 77.61 | 78.45 | 272,309 | -2.30(-2.85%) |
Mar 04, 2011 | 80.97 | 81.62 | 80.07 | 80.75 | 116,399 | -0.05(-0.06%) |
Mar 03, 2011 | 81.26 | 81.78 | 80.45 | 80.80 | 145,079 | -0.49(-0.60%) |
Mar 02, 2011 | 81.75 | 81.99 | 81.17 | 81.29 | 178,832 | +0.21(+0.26%) |
Mar 01, 2011 | 80.64 | 81.29 | 80.37 | 81.08 | 219,786 | +1.64(+2.06%) |
Feb 28, 2011 | 78.69 | 79.61 | 78.61 | 79.44 | 206,408 | +0.86(+1.09%) |
Feb 25, 2011 | 78.00 | 78.84 | 77.85 | 78.58 | 248,752 | +1.58(+2.05%) |
Feb 24, 2011 | 76.69 | 77.48 | 75.93 | 77.00 | 654,479 | -0.10(-0.13%) |
Feb 23, 2011 | 79.88 | 80.76 | 75.91 | 77.10 | 953,014 | -2.85(-3.56%) |
Feb 22, 2011 | 83.13 | 83.27 | 79.47 | 79.95 | 441,144 | -4.59(-5.43%) |
Feb 18, 2011 | 84.26 | 85.33 | 83.99 | 84.54 | 262,614 | +0.79(+0.95%) |
Feb 17, 2011 | 83.20 | 83.90 | 83.10 | 83.75 | 77,896 | +0.19(+0.23%) |
Feb 16, 2011 | 83.95 | 83.95 | 82.81 | 83.56 | 161,181 | +0.14(+0.17%) |
Feb 15, 2011 | 83.59 | 83.82 | 82.95 | 83.42 | 159,850 | +0.67(+0.81%) |
Feb 14, 2011 | 82.10 | 83.00 | 82.10 | 82.75 | 148,851 | +1.93(+2.39%) |
Feb 11, 2011 | 81.78 | 81.98 | 80.00 | 80.82 | 102,468 | -0.66(-0.81%) |
Feb 10, 2011 | 81.48 | 82.20 | 81.17 | 81.48 | 99,363 | -0.87(-1.05%) |
Feb 09, 2011 | 83.26 | 83.26 | 81.77 | 82.35 | 101,692 | -0.94(-1.13%) |
Feb 08, 2011 | 82.16 | 83.38 | 81.56 | 83.29 | 242,736 | +2.01(+2.47%) |
Feb 07, 2011 | 81.64 | 81.78 | 81.19 | 81.28 | 89,438 | +0.25(+0.31%) |
Feb 04, 2011 | 81.55 | 82.83 | 80.79 | 81.03 | 183,826 | -0.78(-0.95%) |
Feb 03, 2011 | 80.40 | 81.82 | 80.07 | 81.81 | 155,850 | +0.83(+1.02%) |
Feb 02, 2011 | 81.47 | 81.70 | 80.38 | 80.98 | 142,581 | -0.99(-1.21%) |
Feb 01, 2011 | 81.71 | 81.98 | 81.22 | 81.97 | 198,706 | +1.00(+1.24%) |
Jan 31, 2011 | 79.95 | 81.74 | 79.94 | 80.97 | 182,050 | -0.09(-0.11%) |
Jan 28, 2011 | 79.87 | 81.26 | 79.83 | 81.06 | 205,803 | +1.07(+1.34%) |
Jan 27, 2011 | 81.08 | 81.37 | 79.63 | 79.99 | 260,949 | -1.06(-1.31%) |
Jan 26, 2011 | 78.44 | 81.09 | 78.44 | 81.05 | 142,271 | +3.34(+4.30%) |
Jan 25, 2011 | 78.29 | 78.30 | 77.18 | 77.71 | 332,347 | -3.14(-3.88%) |
Jan 24, 2011 | 81.04 | 81.86 | 80.27 | 80.85 | 196,289 | -0.49(-0.60%) |
Jan 21, 2011 | 80.41 | 81.87 | 80.09 | 81.34 | 396,835 | +0.77(+0.96%) |
Jan 20, 2011 | 79.98 | 81.33 | 79.00 | 80.57 | 270,359 | -0.43(-0.53%) |
Jan 19, 2011 | 82.10 | 82.42 | 80.10 | 81.00 | 235,261 | -0.02(-0.02%) |
Jan 18, 2011 | 79.91 | 81.03 | 79.75 | 81.02 | 468,004 | +1.94(+2.45%) |
Jan 14, 2011 | 79.27 | 79.90 | 78.29 | 79.08 | 256,815 | -1.38(-1.72%) |
Jan 13, 2011 | 81.79 | 81.79 | 80.11 | 80.46 | 309,789 | -0.28(-0.35%) |
Jan 12, 2011 | 79.92 | 80.84 | 79.58 | 80.74 | 242,921 | +2.76(+3.54%) |
Jan 11, 2011 | 77.32 | 77.98 | 76.62 | 77.98 | 181,494 | +3.02(+4.03%) |
Jan 10, 2011 | 75.13 | 75.50 | 74.30 | 74.96 | 275,414 | +0.34(+0.46%) |
Jan 07, 2011 | 74.92 | 76.20 | 74.36 | 74.62 | 334,222 | -1.23(-1.62%) |
Jan 06, 2011 | 76.52 | 76.60 | 75.49 | 75.85 | 382,158 | -1.32(-1.71%) |
Jan 05, 2011 | 75.16 | 77.38 | 74.54 | 77.17 | 402,673 | -0.31(-0.40%) |
Jan 04, 2011 | 78.54 | 78.62 | 76.14 | 77.48 | 539,019 | -1.79(-2.26%) |