Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 77.99 | 79.67 | 77.65 | 79.62 | 462,000 | +2.10(+2.71%) |
Feb 25, 2011 | 76.91 | 77.99 | 76.54 | 77.52 | 452,498 | +0.89(+1.16%) |
Feb 24, 2011 | 80.74 | 81.07 | 76.49 | 76.63 | 749,903 | -3.55(-4.42%) |
Feb 23, 2011 | 78.41 | 80.83 | 78.22 | 80.18 | 912,956 | +1.63(+2.08%) |
Feb 22, 2011 | 82.19 | 82.56 | 78.31 | 78.55 | 993,761 | -2.71(-3.33%) |
Feb 18, 2011 | 80.79 | 82.04 | 79.99 | 81.25 | 894,913 | +1.49(+1.87%) |
Feb 17, 2011 | 79.11 | 80.13 | 78.55 | 79.76 | 648,898 | +0.93(+1.18%) |
Feb 16, 2011 | 78.69 | 79.01 | 77.19 | 78.83 | 571,087 | +0.79(+1.02%) |
Feb 15, 2011 | 77.75 | 78.36 | 77.43 | 78.03 | 554,095 | +1.21(+1.58%) |
Feb 14, 2011 | 76.82 | 77.66 | 76.03 | 76.82 | 828,135 | +0.28(+0.37%) |
Feb 11, 2011 | 77.75 | 79.20 | 76.40 | 76.54 | 876,743 | -1.63(-2.09%) |
Feb 10, 2011 | 77.05 | 78.17 | 76.73 | 78.17 | 746,379 | +0.23(+0.30%) |
Feb 09, 2011 | 78.55 | 78.87 | 77.19 | 77.94 | 667,848 | -0.18(-0.24%) |
Feb 08, 2011 | 77.75 | 78.12 | 77.09 | 78.12 | 688,063 | +1.76(+2.31%) |
Feb 07, 2011 | 77.52 | 78.08 | 76.22 | 76.36 | 530,945 | -1.07(-1.38%) |
Feb 04, 2011 | 77.98 | 78.87 | 77.20 | 77.43 | 932,922 | +0.09(+0.12%) |
Feb 03, 2011 | 75.80 | 77.75 | 74.78 | 77.34 | 1,009,218 | +1.95(+2.58%) |
Feb 02, 2011 | 76.27 | 76.41 | 74.69 | 75.39 | 592,887 | -0.88(-1.16%) |
Feb 01, 2011 | 75.48 | 76.41 | 73.81 | 76.27 | 962,997 | +1.48(+1.99%) |
Jan 31, 2011 | 75.71 | 76.50 | 74.00 | 74.78 | 798,399 | -1.35(-1.77%) |
Jan 28, 2011 | 74.13 | 77.80 | 73.16 | 76.13 | 1,382,376 | +1.39(+1.86%) |
Jan 27, 2011 | 76.73 | 76.83 | 74.09 | 74.74 | 815,778 | -2.09(-2.72%) |
Jan 26, 2011 | 74.69 | 77.52 | 73.62 | 76.83 | 1,113,199 | +1.86(+2.48%) |
Jan 25, 2011 | 72.00 | 75.15 | 71.63 | 74.97 | 1,750,443 | +1.76(+2.41%) |
Jan 24, 2011 | 74.23 | 75.20 | 72.56 | 73.21 | 1,159,238 | -0.97(-1.31%) |
Jan 21, 2011 | 75.62 | 76.96 | 74.13 | 74.18 | 1,130,270 | -1.99(-2.62%) |
Jan 20, 2011 | 76.64 | 77.15 | 74.83 | 76.18 | 1,157,751 | -2.18(-2.78%) |
Jan 19, 2011 | 80.40 | 80.40 | 77.61 | 78.36 | 888,728 | -1.44(-1.80%) |
Jan 18, 2011 | 80.40 | 80.77 | 79.24 | 79.79 | 569,207 | +0.37(+0.47%) |
Jan 14, 2011 | 81.14 | 81.74 | 79.10 | 79.42 | 874,765 | -2.83(-3.44%) |
Jan 13, 2011 | 85.08 | 85.18 | 81.46 | 82.25 | 617,186 | -2.51(-2.96%) |
Jan 12, 2011 | 84.76 | 85.04 | 83.09 | 84.76 | 711,844 | +0.97(+1.16%) |
Jan 11, 2011 | 79.93 | 84.02 | 79.70 | 83.78 | 1,084,627 | +4.92(+6.24%) |
Jan 10, 2011 | 79.79 | 80.12 | 78.77 | 78.87 | 597,570 | -0.84(-1.05%) |
Jan 07, 2011 | 78.54 | 80.86 | 78.54 | 79.70 | 702,402 | +0.79(+1.00%) |
Jan 06, 2011 | 81.56 | 81.84 | 78.68 | 78.91 | 1,001,216 | -2.92(-3.57%) |
Jan 05, 2011 | 81.79 | 82.48 | 80.35 | 81.84 | 655,908 | -0.97(-1.18%) |
Jan 04, 2011 | 84.53 | 84.85 | 80.86 | 82.81 | 1,095,916 | -2.37(-2.78%) |
Jan 03, 2011 | 86.66 | 86.80 | 84.57 | 85.18 | 536,831 | -0.97(-1.13%) |
Dec 31, 2010 | 86.24 | 86.80 | 85.64 | 86.15 | 311,315 | +0.14(+0.16%) |
Dec 30, 2010 | 85.92 | 86.66 | 85.64 | 86.01 | 446,662 | +0.14(+0.16%) |
Dec 29, 2010 | 84.34 | 86.29 | 84.29 | 85.87 | 545,573 | +2.18(+2.61%) |
Dec 28, 2010 | 83.78 | 84.67 | 83.00 | 83.69 | 511,627 | +1.21(+1.46%) |
Dec 27, 2010 | 83.69 | 83.83 | 82.16 | 82.48 | 275,138 | -1.35(-1.60%) |
Dec 23, 2010 | 83.00 | 84.76 | 82.81 | 83.83 | 441,600 | +0.42(+0.50%) |
Dec 22, 2010 | 84.43 | 85.08 | 83.23 | 83.41 | 456,582 | -1.16(-1.37%) |
Dec 21, 2010 | 83.41 | 84.76 | 83.09 | 84.57 | 604,620 | +0.88(+1.05%) |
Dec 20, 2010 | 83.92 | 84.67 | 82.58 | 83.69 | 779,240 | -0.19(-0.22%) |
Dec 17, 2010 | 83.60 | 84.20 | 81.88 | 83.88 | 2,003,580 | +0.88(+1.06%) |
Dec 16, 2010 | 83.88 | 84.02 | 81.97 | 83.00 | 1,058,395 | -0.70(-0.83%) |
Dec 15, 2010 | 84.48 | 85.18 | 83.13 | 83.69 | 993,655 | -1.53(-1.80%) |
Dec 14, 2010 | 85.08 | 86.24 | 84.06 | 85.22 | 810,786 | +0.97(+1.16%) |
Dec 13, 2010 | 84.53 | 85.41 | 83.78 | 84.25 | 594,758 | +1.07(+1.28%) |
Dec 10, 2010 | 82.44 | 83.30 | 81.09 | 83.18 | 618,687 | +0.05(+0.06%) |
Dec 09, 2010 | 84.02 | 84.29 | 82.16 | 83.13 | 667,940 | -0.42(-0.50%) |
Dec 08, 2010 | 84.15 | 85.04 | 82.58 | 83.55 | 855,147 | -1.16(-1.37%) |
Dec 07, 2010 | 88.56 | 88.61 | 84.34 | 84.71 | 1,156,963 | -2.64(-3.03%) |
Dec 06, 2010 | 87.63 | 87.77 | 86.66 | 87.36 | 816,704 | +0.23(+0.27%) |
Dec 03, 2010 | 86.15 | 87.59 | 85.59 | 87.12 | 720,284 | +2.13(+2.51%) |
Dec 02, 2010 | 84.85 | 86.15 | 84.20 | 84.99 | 878,195 | +1.53(+1.83%) |