Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 83.58 | 84.20 | 83.31 | 83.54 | 3,209,772 | +0.17(+0.20%) |
Feb 25, 2011 | 83.33 | 83.55 | 82.90 | 83.37 | 2,607,218 | +0.65(+0.79%) |
Feb 24, 2011 | 82.62 | 83.38 | 81.81 | 82.72 | 3,532,190 | -0.07(-0.08%) |
Feb 23, 2011 | 83.76 | 84.25 | 82.25 | 82.79 | 5,166,902 | -0.77(-0.92%) |
Feb 22, 2011 | 84.54 | 84.69 | 83.18 | 83.56 | 4,174,095 | -1.45(-1.71%) |
Feb 18, 2011 | 84.74 | 85.03 | 84.58 | 85.01 | 3,808,921 | +0.47(+0.56%) |
Feb 17, 2011 | 84.67 | 85.00 | 84.25 | 84.54 | 3,317,701 | -0.52(-0.61%) |
Feb 16, 2011 | 84.86 | 85.12 | 84.41 | 85.06 | 2,999,431 | +0.13(+0.15%) |
Feb 15, 2011 | 85.11 | 85.11 | 84.49 | 84.93 | 2,818,032 | -0.28(-0.33%) |
Feb 14, 2011 | 85.07 | 85.44 | 84.90 | 85.21 | 2,787,506 | +0.01(+0.01%) |
Feb 11, 2011 | 84.64 | 85.46 | 84.46 | 85.20 | 2,975,370 | +0.48(+0.57%) |
Feb 10, 2011 | 84.37 | 85.15 | 84.34 | 84.72 | 4,426,406 | +0.74(+0.88%) |
Feb 09, 2011 | 83.88 | 84.00 | 83.22 | 83.98 | 3,089,397 | +0.10(+0.12%) |
Feb 08, 2011 | 83.11 | 83.94 | 83.10 | 83.88 | 2,576,476 | +0.22(+0.26%) |
Feb 07, 2011 | 82.85 | 83.82 | 82.73 | 83.66 | 3,573,199 | +1.14(+1.38%) |
Feb 04, 2011 | 82.33 | 82.60 | 82.01 | 82.52 | 2,834,362 | +0.54(+0.66%) |
Feb 03, 2011 | 82.16 | 82.31 | 81.58 | 81.98 | 2,277,814 | -0.18(-0.22%) |
Feb 02, 2011 | 81.84 | 82.54 | 81.68 | 82.16 | 2,758,865 | +0.33(+0.40%) |
Feb 01, 2011 | 81.63 | 82.06 | 81.43 | 81.83 | 3,524,691 | +0.53(+0.65%) |
Jan 31, 2011 | 81.80 | 81.99 | 80.66 | 81.30 | 4,292,597 | -0.13(-0.16%) |
Jan 28, 2011 | 82.87 | 83.08 | 80.71 | 81.43 | 4,524,142 | -1.16(-1.40%) |
Jan 27, 2011 | 81.94 | 82.99 | 81.80 | 82.59 | 4,449,930 | +1.18(+1.45%) |
Jan 26, 2011 | 81.68 | 81.95 | 80.76 | 81.41 | 5,314,122 | -0.32(-0.39%) |
Jan 25, 2011 | 81.46 | 81.73 | 80.88 | 81.73 | 4,495,290 | +0.21(+0.26%) |
Jan 24, 2011 | 80.26 | 81.54 | 80.26 | 81.52 | 4,742,375 | +1.32(+1.65%) |
Jan 21, 2011 | 79.90 | 80.50 | 79.76 | 80.20 | 4,620,271 | +0.65(+0.82%) |
Jan 20, 2011 | 79.62 | 79.91 | 78.98 | 79.55 | 3,942,452 | -0.36(-0.45%) |
Jan 19, 2011 | 79.67 | 80.00 | 79.17 | 79.91 | 4,114,511 | +0.34(+0.43%) |
Jan 18, 2011 | 79.28 | 79.75 | 79.19 | 79.57 | 3,794,700 | +0.49(+0.62%) |
Jan 14, 2011 | 79.20 | 79.31 | 78.69 | 79.08 | 4,632,643 | -0.42(-0.53%) |
Jan 13, 2011 | 79.49 | 79.76 | 79.15 | 79.50 | 2,694,405 | +0.07(+0.09%) |
Jan 12, 2011 | 79.57 | 79.90 | 79.24 | 79.43 | 3,242,125 | +0.51(+0.65%) |
Jan 11, 2011 | 78.60 | 79.18 | 78.47 | 78.92 | 3,475,012 | +0.46(+0.59%) |
Jan 10, 2011 | 78.27 | 78.69 | 77.81 | 78.46 | 3,301,579 | -0.62(-0.78%) |
Jan 07, 2011 | 79.14 | 79.69 | 78.63 | 79.08 | 2,772,109 | -0.06(-0.07%) |
Jan 06, 2011 | 79.41 | 79.75 | 79.04 | 79.14 | 3,486,345 | -0.09(-0.12%) |
Jan 05, 2011 | 78.59 | 79.56 | 78.59 | 79.23 | 2,820,689 | +0.11(+0.14%) |
Jan 04, 2011 | 78.59 | 79.48 | 78.40 | 79.12 | 3,658,989 | +0.13(+0.16%) |
Jan 03, 2011 | 79.19 | 79.42 | 78.96 | 78.99 | 3,059,709 | +0.27(+0.34%) |
Dec 31, 2010 | 78.80 | 78.82 | 78.25 | 78.72 | 1,782,248 | -0.13(-0.16%) |
Dec 30, 2010 | 78.92 | 79.12 | 78.61 | 78.85 | 1,504,311 | -0.25(-0.32%) |
Dec 29, 2010 | 79.46 | 79.67 | 79.09 | 79.10 | 1,559,370 | -0.19(-0.24%) |
Dec 28, 2010 | 79.57 | 79.57 | 79.04 | 79.29 | 2,066,986 | +0.02(+0.03%) |
Dec 27, 2010 | 79.37 | 79.40 | 78.98 | 79.27 | 1,388,783 | -0.23(-0.29%) |
Dec 23, 2010 | 79.49 | 79.60 | 79.20 | 79.50 | 1,862,679 | -0.02(-0.03%) |
Dec 22, 2010 | 79.38 | 79.70 | 79.07 | 79.52 | 2,123,578 | +0.17(+0.21%) |
Dec 21, 2010 | 79.03 | 79.47 | 78.56 | 79.35 | 2,835,574 | +0.45(+0.57%) |
Dec 20, 2010 | 79.38 | 79.50 | 78.79 | 78.90 | 2,789,283 | +0.10(+0.13%) |
Dec 17, 2010 | 78.83 | 79.08 | 78.38 | 78.80 | 5,391,211 | -0.22(-0.28%) |
Dec 16, 2010 | 78.83 | 79.25 | 78.59 | 79.02 | 3,049,541 | +0.07(+0.09%) |
Dec 15, 2010 | 78.71 | 79.41 | 78.58 | 78.95 | 3,970,486 | +0.10(+0.13%) |
Dec 14, 2010 | 77.82 | 79.01 | 77.82 | 78.85 | 3,550,095 | +0.70(+0.90%) |
Dec 13, 2010 | 78.84 | 78.84 | 78.11 | 78.15 | 3,756,457 | -0.25(-0.32%) |
Dec 10, 2010 | 78.49 | 78.83 | 78.07 | 78.40 | 3,822,881 | +0.77(+0.99%) |
Dec 09, 2010 | 78.14 | 78.21 | 77.42 | 77.63 | 3,863,176 | -0.06(-0.08%) |
Dec 08, 2010 | 78.66 | 79.02 | 77.35 | 77.69 | 5,383,956 | -0.85(-1.08%) |
Dec 07, 2010 | 79.41 | 79.41 | 78.37 | 78.54 | 4,478,449 | +0.13(+0.17%) |
Dec 06, 2010 | 78.58 | 78.80 | 78.23 | 78.41 | 2,699,012 | -0.33(-0.42%) |
Dec 03, 2010 | 78.42 | 78.81 | 78.29 | 78.74 | 3,229,203 | +0.04(+0.05%) |
Dec 02, 2010 | 78.39 | 79.36 | 78.10 | 78.70 | 4,845,508 | +0.44(+0.56%) |