Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 86.56 | 86.84 | 85.50 | 86.18 | 293,893 | -0.10(-0.12%) |
Mar 30, 2011 | 86.87 | 87.20 | 85.34 | 86.28 | 553,437 | -0.24(-0.28%) |
Mar 29, 2011 | 85.21 | 86.79 | 84.48 | 86.52 | 1,041,145 | +1.16(+1.35%) |
Mar 28, 2011 | 84.37 | 85.87 | 83.92 | 85.37 | 784,493 | +0.91(+1.08%) |
Mar 25, 2011 | 85.03 | 85.11 | 83.87 | 84.46 | 727,199 | -0.60(-0.70%) |
Mar 24, 2011 | 84.67 | 85.51 | 83.79 | 85.05 | 347,166 | +0.50(+0.59%) |
Mar 23, 2011 | 83.63 | 84.66 | 82.91 | 84.56 | 279,325 | +0.73(+0.87%) |
Mar 22, 2011 | 84.35 | 85.31 | 83.42 | 83.83 | 174,333 | -0.65(-0.77%) |
Mar 21, 2011 | 83.70 | 84.49 | 83.50 | 84.48 | 277,669 | +2.61(+3.18%) |
Mar 18, 2011 | 83.64 | 83.92 | 81.50 | 81.87 | 448,255 | -0.90(-1.09%) |
Mar 17, 2011 | 82.20 | 83.17 | 81.79 | 82.78 | 289,258 | +1.78(+2.20%) |
Mar 16, 2011 | 82.67 | 83.89 | 80.73 | 81.00 | 473,692 | -1.86(-2.24%) |
Mar 15, 2011 | 82.68 | 83.50 | 82.52 | 82.85 | 217,600 | -0.35(-0.43%) |
Mar 14, 2011 | 82.66 | 83.35 | 81.31 | 83.21 | 221,726 | +0.40(+0.49%) |
Mar 11, 2011 | 81.72 | 83.27 | 80.62 | 82.80 | 326,875 | +0.54(+0.66%) |
Mar 10, 2011 | 84.99 | 84.99 | 82.09 | 82.26 | 564,396 | -2.94(-3.45%) |
Mar 09, 2011 | 86.24 | 86.67 | 84.94 | 85.20 | 221,556 | -0.75(-0.87%) |
Mar 08, 2011 | 86.48 | 87.62 | 84.84 | 85.95 | 276,678 | -0.92(-1.06%) |
Mar 07, 2011 | 86.93 | 87.88 | 85.77 | 86.87 | 307,578 | +0.08(+0.10%) |
Mar 04, 2011 | 87.50 | 87.50 | 85.97 | 86.78 | 194,263 | -0.12(-0.14%) |
Mar 03, 2011 | 86.75 | 87.61 | 86.69 | 86.90 | 284,035 | +0.44(+0.51%) |
Mar 02, 2011 | 85.00 | 86.68 | 83.95 | 86.46 | 253,857 | +1.87(+2.21%) |
Mar 01, 2011 | 86.94 | 88.06 | 84.34 | 84.59 | 544,433 | -2.58(-2.96%) |
Feb 28, 2011 | 86.21 | 87.52 | 86.02 | 87.17 | 467,115 | +1.21(+1.41%) |
Feb 25, 2011 | 84.67 | 85.97 | 84.46 | 85.96 | 359,908 | +1.97(+2.35%) |
Feb 24, 2011 | 84.87 | 85.81 | 83.17 | 83.98 | 390,974 | -0.58(-0.69%) |
Feb 23, 2011 | 84.98 | 86.81 | 84.06 | 84.57 | 432,572 | -0.64(-0.75%) |
Feb 22, 2011 | 86.22 | 87.65 | 84.38 | 85.21 | 576,489 | -0.90(-1.05%) |
Feb 18, 2011 | 87.70 | 87.72 | 85.67 | 86.11 | 422,832 | -1.13(-1.30%) |
Feb 17, 2011 | 86.33 | 87.77 | 86.21 | 87.24 | 427,633 | +1.00(+1.15%) |
Feb 16, 2011 | 84.77 | 86.44 | 84.05 | 86.24 | 434,408 | +2.09(+2.49%) |
Feb 15, 2011 | 83.21 | 84.55 | 83.17 | 84.15 | 1,023,169 | +0.99(+1.19%) |
Feb 14, 2011 | 81.56 | 83.49 | 80.98 | 83.17 | 362,726 | +1.73(+2.12%) |
Feb 11, 2011 | 80.69 | 81.81 | 80.69 | 81.44 | 528,137 | +0.89(+1.11%) |
Feb 10, 2011 | 78.40 | 80.67 | 77.60 | 80.54 | 755,646 | +3.53(+4.59%) |
Feb 09, 2011 | 76.84 | 77.72 | 76.35 | 77.01 | 388,733 | -0.08(-0.11%) |
Feb 08, 2011 | 77.03 | 77.60 | 75.89 | 77.09 | 554,381 | +0.09(+0.12%) |
Feb 07, 2011 | 76.86 | 78.27 | 76.70 | 77.00 | 511,915 | +0.17(+0.22%) |
Feb 04, 2011 | 77.99 | 78.24 | 76.38 | 76.83 | 356,267 | -1.41(-1.80%) |
Feb 03, 2011 | 77.67 | 78.25 | 76.71 | 78.24 | 211,968 | +0.76(+0.98%) |
Feb 02, 2011 | 77.18 | 78.42 | 77.09 | 77.48 | 160,906 | +0.40(+0.53%) |
Feb 01, 2011 | 77.24 | 78.01 | 76.95 | 77.08 | 285,303 | +0.10(+0.13%) |
Jan 31, 2011 | 75.11 | 76.97 | 75.02 | 76.97 | 313,082 | +1.98(+2.64%) |
Jan 28, 2011 | 73.89 | 75.27 | 73.74 | 74.99 | 380,069 | +1.05(+1.41%) |
Jan 27, 2011 | 73.30 | 74.54 | 73.30 | 73.95 | 467,323 | +0.78(+1.07%) |
Jan 26, 2011 | 71.64 | 73.35 | 71.47 | 73.16 | 413,609 | +1.91(+2.68%) |
Jan 25, 2011 | 70.83 | 71.42 | 69.96 | 71.26 | 581,721 | +0.42(+0.60%) |
Jan 24, 2011 | 71.78 | 71.78 | 70.02 | 70.83 | 557,007 | -1.10(-1.54%) |
Jan 21, 2011 | 73.79 | 73.79 | 71.72 | 71.94 | 551,276 | -1.06(-1.46%) |
Jan 20, 2011 | 75.39 | 75.42 | 72.94 | 73.00 | 651,644 | -2.62(-3.46%) |
Jan 19, 2011 | 76.17 | 76.69 | 75.48 | 75.62 | 243,766 | -0.71(-0.93%) |
Jan 18, 2011 | 76.39 | 76.48 | 75.72 | 76.32 | 237,940 | +0.19(+0.24%) |
Jan 14, 2011 | 75.66 | 76.16 | 75.03 | 76.14 | 292,831 | +0.49(+0.64%) |
Jan 13, 2011 | 75.36 | 76.25 | 74.93 | 75.65 | 285,705 | +0.39(+0.51%) |
Jan 12, 2011 | 75.23 | 75.36 | 74.17 | 75.26 | 262,196 | +0.39(+0.52%) |
Jan 11, 2011 | 73.32 | 74.94 | 73.15 | 74.88 | 343,450 | +1.94(+2.66%) |
Jan 10, 2011 | 73.17 | 73.20 | 72.41 | 72.93 | 314,782 | -0.47(-0.64%) |
Jan 07, 2011 | 73.83 | 73.91 | 72.50 | 73.41 | 305,062 | -0.42(-0.57%) |
Jan 06, 2011 | 75.24 | 75.55 | 73.57 | 73.83 | 261,464 | -1.51(-2.00%) |
Jan 05, 2011 | 74.43 | 75.57 | 73.58 | 75.33 | 836,460 | +0.55(+0.73%) |
Jan 04, 2011 | 75.63 | 76.05 | 74.26 | 74.78 | 346,736 | -0.43(-0.57%) |