Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 78.51 | 78.92 | 77.04 | 77.07 | 4,137,097 | -0.99(-1.27%) |
Mar 30, 2011 | 78.06 | 78.06 | 78.06 | 78.06 | 5,144,124 | -1.09(-1.37%) |
Mar 29, 2011 | 77.44 | 79.48 | 77.07 | 79.14 | 4,396,302 | +1.85(+2.39%) |
Mar 28, 2011 | 77.43 | 78.52 | 76.84 | 77.29 | 4,995,660 | +0.02(+0.03%) |
Mar 25, 2011 | 78.96 | 78.97 | 77.12 | 77.28 | 6,460,003 | -2.07(-2.60%) |
Mar 24, 2011 | 79.88 | 79.90 | 78.49 | 79.34 | 2,915,010 | +0.22(+0.27%) |
Mar 23, 2011 | 79.85 | 79.91 | 78.17 | 79.12 | 3,209,400 | -0.25(-0.31%) |
Mar 22, 2011 | 79.83 | 80.08 | 78.46 | 79.37 | 3,778,722 | +0.12(+0.15%) |
Mar 21, 2011 | 78.85 | 79.39 | 78.24 | 79.25 | 2,899,134 | +1.70(+2.19%) |
Mar 18, 2011 | 78.78 | 79.59 | 77.39 | 77.55 | 4,028,765 | -0.31(-0.39%) |
Mar 17, 2011 | 77.22 | 77.97 | 76.38 | 77.86 | 5,308,080 | +2.45(+3.25%) |
Mar 16, 2011 | 76.33 | 77.32 | 74.68 | 75.41 | 4,392,711 | -2.04(-2.63%) |
Mar 15, 2011 | 77.13 | 79.18 | 76.97 | 77.44 | 6,844,817 | -1.74(-2.20%) |
Mar 14, 2011 | 78.79 | 79.34 | 77.83 | 79.18 | 2,876,196 | -0.38(-0.47%) |
Mar 11, 2011 | 77.45 | 80.47 | 77.31 | 79.56 | 3,259,030 | +1.48(+1.90%) |
Mar 10, 2011 | 80.13 | 80.13 | 77.72 | 78.08 | 6,310,471 | -3.49(-4.28%) |
Mar 09, 2011 | 83.14 | 83.41 | 81.20 | 81.57 | 3,507,203 | -1.37(-1.66%) |
Mar 08, 2011 | 83.54 | 83.75 | 82.52 | 82.94 | 3,797,288 | +0.14(+0.17%) |
Mar 07, 2011 | 83.70 | 84.21 | 82.36 | 82.80 | 2,859,971 | -1.19(-1.41%) |
Mar 04, 2011 | 83.70 | 84.41 | 83.31 | 83.99 | 4,206,644 | -0.40(-0.47%) |
Mar 03, 2011 | 83.93 | 85.01 | 82.86 | 84.38 | 4,937,004 | -0.12(-0.14%) |
Mar 02, 2011 | 82.37 | 84.60 | 81.83 | 84.50 | 6,260,136 | +2.93(+3.59%) |
Mar 01, 2011 | 84.07 | 84.62 | 81.52 | 81.58 | 6,630,160 | -2.10(-2.51%) |
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%) |