Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 82.36 | 84.37 | 80.43 | 83.67 | 6,454,188 | +1.81(+2.21%) |
Feb 25, 2011 | 80.68 | 82.17 | 79.84 | 81.86 | 5,418,890 | +2.16(+2.70%) |
Feb 24, 2011 | 80.23 | 81.83 | 77.15 | 79.71 | 9,289,135 | -1.39(-1.72%) |
Feb 23, 2011 | 81.41 | 82.43 | 80.08 | 81.10 | 8,986,669 | +0.41(+0.50%) |
Feb 22, 2011 | 82.38 | 82.81 | 79.36 | 80.70 | 5,356,908 | -1.76(-2.13%) |
Feb 18, 2011 | 82.40 | 82.94 | 81.53 | 82.46 | 5,901,569 | +0.26(+0.31%) |
Feb 17, 2011 | 80.08 | 82.35 | 79.51 | 82.20 | 6,063,266 | +2.62(+3.29%) |
Feb 16, 2011 | 78.64 | 80.08 | 78.35 | 79.58 | 3,381,947 | +1.03(+1.31%) |
Feb 15, 2011 | 79.39 | 79.66 | 77.57 | 78.55 | 4,545,995 | -0.11(-0.14%) |
Feb 14, 2011 | 76.42 | 78.89 | 76.38 | 78.66 | 5,022,045 | +2.30(+3.02%) |
Feb 11, 2011 | 76.78 | 77.87 | 75.55 | 76.36 | 5,697,145 | -1.51(-1.94%) |
Feb 10, 2011 | 74.83 | 78.04 | 74.83 | 77.87 | 5,243,203 | +2.94(+3.92%) |
Feb 09, 2011 | 78.21 | 78.39 | 74.85 | 74.93 | 6,360,902 | -3.71(-4.71%) |
Feb 08, 2011 | 79.28 | 79.28 | 77.11 | 78.64 | 4,195,241 | -0.21(-0.26%) |
Feb 07, 2011 | 79.62 | 80.28 | 78.49 | 78.85 | 5,281,272 | -0.24(-0.30%) |
Feb 04, 2011 | 79.19 | 79.53 | 78.01 | 79.08 | 4,013,923 | -0.62(-0.78%) |
Feb 03, 2011 | 79.39 | 79.72 | 77.42 | 79.71 | 4,184,868 | +0.46(+0.59%) |
Feb 02, 2011 | 79.68 | 80.16 | 78.65 | 79.24 | 4,421,879 | -0.86(-1.07%) |
Feb 01, 2011 | 79.19 | 80.13 | 78.40 | 80.10 | 5,420,349 | +1.08(+1.36%) |
Jan 31, 2011 | 77.45 | 79.09 | 76.97 | 79.03 | 3,612,032 | +1.07(+1.37%) |
Jan 28, 2011 | 79.01 | 79.25 | 77.57 | 77.96 | 4,553,052 | -1.00(-1.26%) |
Jan 27, 2011 | 79.24 | 79.76 | 78.11 | 78.96 | 3,952,883 | -0.15(-0.19%) |
Jan 26, 2011 | 78.10 | 79.25 | 77.74 | 79.10 | 5,017,397 | +1.74(+2.25%) |
Jan 25, 2011 | 78.05 | 78.13 | 76.03 | 77.36 | 4,936,797 | -0.58(-0.75%) |
Jan 24, 2011 | 77.13 | 78.69 | 76.33 | 77.95 | 4,807,463 | +0.41(+0.52%) |
Jan 21, 2011 | 79.04 | 79.13 | 76.69 | 77.54 | 5,510,520 | +0.06(+0.08%) |
Jan 20, 2011 | 76.94 | 78.49 | 76.14 | 77.48 | 5,947,525 | -0.82(-1.05%) |
Jan 19, 2011 | 81.35 | 81.57 | 77.83 | 78.30 | 11,057,985 | -3.70(-4.51%) |
Jan 18, 2011 | 78.94 | 82.28 | 78.69 | 82.00 | 11,358,849 | +3.89(+4.97%) |
Jan 14, 2011 | 75.73 | 78.21 | 75.48 | 78.12 | 9,542,943 | +1.67(+2.19%) |
Jan 13, 2011 | 76.61 | 77.72 | 75.81 | 76.44 | 5,645,576 | +0.28(+0.36%) |
Jan 12, 2011 | 76.75 | 76.87 | 75.44 | 76.17 | 4,881,511 | +0.85(+1.13%) |
Jan 11, 2011 | 73.61 | 75.34 | 73.40 | 75.32 | 6,344,831 | +2.37(+3.25%) |
Jan 10, 2011 | 73.02 | 73.21 | 72.17 | 72.94 | 5,774,586 | -1.25(-1.68%) |
Jan 07, 2011 | 72.28 | 75.09 | 72.28 | 74.19 | 7,506,307 | +1.98(+2.74%) |
Jan 06, 2011 | 72.90 | 73.84 | 71.65 | 72.21 | 7,785,882 | -0.21(-0.29%) |
Jan 05, 2011 | 68.35 | 72.50 | 68.11 | 72.42 | 7,981,719 | +3.56(+5.17%) |
Jan 04, 2011 | 69.46 | 69.73 | 68.65 | 68.86 | 5,774,037 | +0.21(+0.30%) |
Jan 03, 2011 | 69.31 | 69.56 | 68.16 | 68.65 | 3,959,547 | -0.07(-0.10%) |
Dec 31, 2010 | 68.32 | 68.72 | 67.84 | 68.72 | 1,332,494 | +0.38(+0.55%) |
Dec 30, 2010 | 67.93 | 68.68 | 67.64 | 68.35 | 2,525,340 | -0.15(-0.22%) |
Dec 29, 2010 | 67.53 | 68.75 | 67.11 | 68.50 | 2,627,659 | +1.01(+1.49%) |
Dec 28, 2010 | 68.00 | 68.15 | 67.31 | 67.49 | 2,560,780 | -0.19(-0.28%) |
Dec 27, 2010 | 67.81 | 67.91 | 67.29 | 67.68 | 2,753,625 | -0.86(-1.25%) |
Dec 23, 2010 | 67.83 | 68.99 | 67.77 | 68.54 | 2,313,759 | +0.04(+0.06%) |
Dec 22, 2010 | 68.80 | 68.93 | 68.01 | 68.50 | 3,070,033 | -0.30(-0.43%) |
Dec 21, 2010 | 69.76 | 69.80 | 68.60 | 68.79 | 3,326,844 | -0.39(-0.56%) |
Dec 20, 2010 | 69.21 | 69.27 | 68.26 | 69.18 | 2,785,821 | +0.62(+0.91%) |
Dec 17, 2010 | 68.78 | 68.96 | 67.91 | 68.56 | 4,452,264 | +0.03(+0.04%) |
Dec 16, 2010 | 68.76 | 69.41 | 67.75 | 68.53 | 10,417,968 | -2.55(-3.59%) |
Dec 15, 2010 | 71.60 | 72.53 | 70.21 | 71.08 | 7,580,493 | -0.90(-1.25%) |
Dec 14, 2010 | 72.16 | 73.10 | 71.69 | 71.98 | 4,758,600 | +0.33(+0.46%) |
Dec 13, 2010 | 72.38 | 73.09 | 71.49 | 71.65 | 5,532,824 | +0.23(+0.33%) |
Dec 10, 2010 | 70.55 | 72.04 | 70.07 | 71.41 | 6,802,866 | +0.93(+1.32%) |
Dec 09, 2010 | 70.22 | 70.54 | 69.37 | 70.48 | 3,821,874 | +0.26(+0.37%) |
Dec 08, 2010 | 68.81 | 70.40 | 68.81 | 70.23 | 5,089,426 | +1.33(+1.94%) |
Dec 07, 2010 | 71.14 | 71.14 | 68.75 | 68.89 | 6,402,470 | -1.24(-1.76%) |
Dec 06, 2010 | 70.67 | 70.78 | 69.56 | 70.13 | 4,823,868 | +0.42(+0.60%) |
Dec 03, 2010 | 70.44 | 71.68 | 69.33 | 69.71 | 8,972,470 | -0.42(-0.59%) |
Dec 02, 2010 | 67.68 | 70.20 | 67.40 | 70.13 | 10,171,594 | +3.15(+4.71%) |