Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 73.06 | 73.88 | 73.06 | 73.24 | 964,139 | +0.04(+0.05%) |
Mar 30, 2011 | 72.51 | 73.24 | 72.48 | 73.20 | 1,163,605 | +0.48(+0.66%) |
Mar 29, 2011 | 71.60 | 72.72 | 71.55 | 72.72 | 2,258,888 | +0.78(+1.08%) |
Mar 28, 2011 | 72.13 | 72.40 | 71.94 | 71.94 | 2,710,722 | -1.08(-1.48%) |
Mar 25, 2011 | 72.42 | 73.33 | 72.38 | 73.02 | 5,268,425 | +0.67(+0.93%) |
Mar 24, 2011 | 71.86 | 72.56 | 71.76 | 72.35 | 2,033,645 | +0.32(+0.44%) |
Mar 23, 2011 | 71.32 | 72.15 | 71.31 | 72.03 | 2,384,661 | -0.18(-0.25%) |
Mar 22, 2011 | 71.83 | 72.28 | 71.58 | 72.21 | 3,601,258 | +0.90(+1.26%) |
Mar 21, 2011 | 70.97 | 71.34 | 70.96 | 71.31 | 3,762,989 | +1.53(+2.19%) |
Mar 18, 2011 | 69.93 | 69.95 | 69.31 | 69.78 | 2,756,030 | +1.30(+1.90%) |
Mar 17, 2011 | 68.69 | 68.72 | 68.20 | 68.48 | 1,200,175 | +2.63(+3.99%) |
Mar 16, 2011 | 66.34 | 67.00 | 65.00 | 65.85 | 2,980,082 | -1.50(-2.23%) |
Mar 15, 2011 | 67.09 | 67.69 | 66.98 | 67.35 | 1,836,158 | -1.16(-1.69%) |
Mar 14, 2011 | 67.88 | 68.58 | 67.47 | 68.51 | 1,369,935 | +0.27(+0.40%) |
Mar 11, 2011 | 67.25 | 68.42 | 67.25 | 68.24 | 1,024,117 | +0.30(+0.44%) |
Mar 10, 2011 | 68.48 | 68.52 | 67.80 | 67.94 | 1,619,040 | -1.75(-2.51%) |
Mar 09, 2011 | 69.51 | 69.71 | 69.25 | 69.69 | 891,650 | -0.62(-0.88%) |
Mar 08, 2011 | 69.73 | 70.50 | 69.38 | 70.31 | 875,325 | -0.68(-0.96%) |
Mar 07, 2011 | 72.13 | 72.30 | 70.82 | 70.99 | 625,788 | -0.53(-0.74%) |
Mar 04, 2011 | 71.72 | 71.84 | 71.22 | 71.52 | 1,027,114 | +0.29(+0.41%) |
Mar 03, 2011 | 71.28 | 71.43 | 70.91 | 71.23 | 1,754,342 | +0.85(+1.21%) |
Mar 02, 2011 | 70.36 | 70.71 | 70.07 | 70.38 | 2,891,781 | -0.24(-0.34%) |
Mar 01, 2011 | 72.13 | 72.34 | 70.59 | 70.62 | 1,132,730 | -1.50(-2.08%) |
Feb 28, 2011 | 72.13 | 72.41 | 71.82 | 72.12 | 653,677 | +0.64(+0.90%) |
Feb 25, 2011 | 70.67 | 71.55 | 70.55 | 71.48 | 477,234 | +0.81(+1.15%) |
Feb 24, 2011 | 71.30 | 71.58 | 70.48 | 70.67 | 1,024,453 | -0.08(-0.11%) |
Feb 23, 2011 | 70.36 | 71.03 | 70.33 | 70.75 | 1,259,321 | +0.36(+0.51%) |
Feb 22, 2011 | 70.08 | 71.24 | 70.01 | 70.39 | 947,973 | -0.88(-1.23%) |
Feb 18, 2011 | 70.97 | 71.36 | 70.89 | 71.27 | 727,327 | +0.88(+1.25%) |
Feb 17, 2011 | 69.80 | 70.56 | 69.78 | 70.39 | 525,165 | +0.71(+1.02%) |
Feb 16, 2011 | 68.67 | 69.75 | 68.65 | 69.68 | 996,282 | +0.81(+1.18%) |
Feb 15, 2011 | 68.90 | 69.06 | 68.43 | 68.87 | 1,078,991 | +0.71(+1.04%) |
Feb 14, 2011 | 67.39 | 68.24 | 67.36 | 68.16 | 1,840,056 | -0.31(-0.45%) |
Feb 11, 2011 | 67.86 | 68.66 | 67.83 | 68.47 | 1,096,600 | -0.46(-0.67%) |
Feb 10, 2011 | 68.92 | 69.20 | 68.66 | 68.93 | 1,489,883 | -0.47(-0.68%) |
Feb 09, 2011 | 69.17 | 69.48 | 69.06 | 69.40 | 708,491 | -0.98(-1.39%) |
Feb 08, 2011 | 70.10 | 70.47 | 69.82 | 70.38 | 708,078 | -0.15(-0.21%) |
Feb 07, 2011 | 70.36 | 70.66 | 70.19 | 70.53 | 1,434,351 | +0.78(+1.12%) |
Feb 04, 2011 | 70.04 | 70.16 | 69.30 | 69.75 | 1,592,016 | -1.33(-1.87%) |
Feb 03, 2011 | 70.60 | 71.20 | 70.15 | 71.08 | 1,393,151 | -2.21(-3.02%) |
Feb 02, 2011 | 72.97 | 73.72 | 72.97 | 73.29 | 1,119,949 | -0.20(-0.27%) |
Feb 01, 2011 | 72.18 | 73.49 | 72.16 | 73.49 | 1,594,137 | +2.92(+4.14%) |
Jan 31, 2011 | 69.94 | 70.70 | 69.92 | 70.57 | 1,340,726 | +0.90(+1.29%) |
Jan 28, 2011 | 70.08 | 70.31 | 69.23 | 69.67 | 1,029,709 | -0.84(-1.19%) |
Jan 27, 2011 | 70.38 | 70.68 | 70.07 | 70.51 | 753,265 | +0.79(+1.13%) |
Jan 26, 2011 | 69.46 | 69.88 | 69.25 | 69.72 | 592,143 | +0.56(+0.81%) |
Jan 25, 2011 | 68.71 | 69.20 | 68.48 | 69.16 | 865,510 | -0.76(-1.09%) |
Jan 24, 2011 | 69.20 | 70.09 | 69.19 | 69.92 | 895,432 | +1.00(+1.45%) |
Jan 21, 2011 | 68.62 | 69.05 | 68.50 | 68.92 | 890,716 | +1.07(+1.58%) |
Jan 20, 2011 | 67.83 | 67.98 | 67.09 | 67.85 | 966,341 | -0.65(-0.95%) |
Jan 19, 2011 | 69.34 | 69.38 | 68.34 | 68.50 | 1,665,681 | -0.03(-0.04%) |
Jan 18, 2011 | 68.01 | 68.75 | 67.92 | 68.53 | 879,229 | +0.74(+1.09%) |
Jan 14, 2011 | 66.84 | 67.94 | 66.66 | 67.79 | 1,289,926 | +0.37(+0.55%) |
Jan 13, 2011 | 67.38 | 67.79 | 67.26 | 67.42 | 1,181,160 | -0.31(-0.46%) |
Jan 12, 2011 | 67.15 | 67.87 | 67.02 | 67.73 | 890,111 | +0.45(+0.67%) |
Jan 11, 2011 | 67.57 | 67.57 | 67.00 | 67.28 | 715,037 | +0.14(+0.21%) |
Jan 10, 2011 | 66.78 | 67.31 | 66.54 | 67.14 | 754,582 | +0.91(+1.37%) |
Jan 07, 2011 | 66.09 | 66.53 | 65.90 | 66.23 | 1,137,091 | +0.26(+0.39%) |
Jan 06, 2011 | 66.41 | 66.59 | 65.63 | 65.97 | 965,550 | -1.10(-1.64%) |
Jan 05, 2011 | 66.15 | 67.13 | 66.13 | 67.07 | 1,069,541 | -0.69(-1.02%) |
Jan 04, 2011 | 67.97 | 67.97 | 67.40 | 67.76 | 1,046,663 | +0.69(+1.03%) |