Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 86.65 | 87.30 | 86.65 | 86.80 | 81,371 | +1.19(+1.39%) |
Mar 30, 2011 | 85.61 | 85.61 | 85.61 | 85.61 | 474,932 | +1.81(+2.16%) |
Mar 29, 2011 | 82.86 | 83.80 | 82.25 | 83.80 | 126,318 | +0.46(+0.55%) |
Mar 28, 2011 | 83.15 | 83.90 | 82.94 | 83.34 | 140,518 | +0.07(+0.08%) |
Mar 25, 2011 | 82.99 | 83.65 | 82.69 | 83.27 | 139,805 | +0.02(+0.02%) |
Mar 24, 2011 | 82.03 | 83.25 | 81.87 | 83.25 | 120,628 | +3.20(+4.00%) |
Mar 23, 2011 | 78.75 | 80.44 | 78.35 | 80.05 | 116,923 | -0.02(-0.02%) |
Mar 22, 2011 | 80.82 | 81.00 | 79.90 | 80.07 | 214,889 | -1.01(-1.25%) |
Mar 21, 2011 | 81.15 | 81.18 | 80.42 | 81.08 | 425,807 | +1.74(+2.19%) |
Mar 18, 2011 | 79.91 | 80.03 | 79.14 | 79.34 | 101,187 | +2.09(+2.71%) |
Mar 17, 2011 | 77.50 | 77.75 | 76.83 | 77.25 | 128,915 | +3.00(+4.04%) |
Mar 16, 2011 | 76.83 | 77.41 | 73.71 | 74.25 | 327,885 | -3.56(-4.58%) |
Mar 15, 2011 | 74.82 | 77.88 | 74.75 | 77.81 | 111,868 | -3.38(-4.16%) |
Mar 14, 2011 | 80.40 | 81.19 | 80.30 | 81.19 | 52,517 | -0.07(-0.09%) |
Mar 11, 2011 | 80.40 | 81.43 | 80.40 | 81.26 | 105,738 | +0.55(+0.68%) |
Mar 10, 2011 | 81.00 | 81.39 | 80.05 | 80.71 | 63,061 | -1.97(-2.38%) |
Mar 09, 2011 | 83.13 | 83.24 | 82.44 | 82.68 | 70,720 | -0.80(-0.96%) |
Mar 08, 2011 | 82.71 | 83.60 | 82.28 | 83.48 | 35,363 | -1.91(-2.24%) |
Mar 07, 2011 | 86.41 | 86.86 | 84.96 | 85.39 | 52,190 | +0.91(+1.08%) |
Mar 04, 2011 | 85.45 | 85.60 | 84.05 | 84.48 | 75,155 | -1.29(-1.50%) |
Mar 03, 2011 | 85.15 | 85.85 | 84.37 | 85.77 | 71,485 | +2.19(+2.62%) |
Mar 02, 2011 | 83.45 | 84.16 | 83.41 | 83.58 | 42,501 | +1.68(+2.05%) |
Mar 01, 2011 | 84.25 | 84.30 | 81.70 | 81.90 | 46,291 | -1.22(-1.47%) |
Feb 28, 2011 | 83.22 | 83.74 | 82.92 | 83.12 | 37,082 | +1.77(+2.18%) |
Feb 25, 2011 | 81.55 | 81.57 | 81.08 | 81.35 | 53,481 | -0.15(-0.18%) |
Feb 24, 2011 | 81.68 | 82.30 | 80.75 | 81.50 | 43,170 | +0.85(+1.05%) |
Feb 23, 2011 | 81.26 | 81.70 | 80.00 | 80.65 | 86,607 | +0.23(+0.29%) |
Feb 22, 2011 | 81.15 | 82.18 | 80.32 | 80.42 | 43,588 | -3.76(-4.47%) |
Feb 18, 2011 | 83.53 | 84.25 | 83.45 | 84.18 | 153,883 | +1.11(+1.34%) |
Feb 17, 2011 | 82.31 | 83.07 | 82.27 | 83.07 | 52,899 | +1.22(+1.49%) |
Feb 16, 2011 | 81.42 | 82.05 | 81.42 | 81.85 | 41,876 | +0.15(+0.18%) |
Feb 15, 2011 | 81.44 | 82.00 | 81.25 | 81.70 | 45,891 | +1.15(+1.43%) |
Feb 14, 2011 | 79.85 | 80.55 | 79.60 | 80.55 | 60,365 | +1.65(+2.09%) |
Feb 11, 2011 | 78.25 | 79.19 | 78.25 | 78.90 | 24,733 | -0.75(-0.94%) |
Feb 10, 2011 | 78.98 | 79.93 | 78.87 | 79.65 | 103,372 | +0.20(+0.25%) |
Feb 09, 2011 | 79.27 | 79.50 | 78.90 | 79.45 | 42,755 | +0.68(+0.86%) |
Feb 08, 2011 | 78.54 | 78.97 | 78.42 | 78.77 | 38,131 | -0.61(-0.77%) |
Feb 07, 2011 | 78.32 | 79.50 | 78.32 | 79.38 | 23,739 | +1.25(+1.60%) |
Feb 04, 2011 | 78.00 | 78.14 | 77.46 | 78.13 | 48,456 | -0.91(-1.15%) |
Feb 03, 2011 | 79.35 | 79.35 | 78.24 | 79.04 | 65,420 | -1.16(-1.45%) |
Feb 02, 2011 | 80.17 | 80.45 | 79.87 | 80.20 | 107,846 | -0.17(-0.21%) |
Feb 01, 2011 | 78.80 | 80.49 | 78.80 | 80.37 | 114,164 | +3.07(+3.97%) |
Jan 31, 2011 | 77.42 | 77.84 | 76.81 | 77.30 | 73,697 | +0.83(+1.09%) |
Jan 28, 2011 | 77.95 | 78.25 | 76.17 | 76.47 | 60,484 | -2.63(-3.32%) |
Jan 27, 2011 | 79.35 | 79.42 | 78.50 | 79.10 | 405,911 | +0.50(+0.64%) |
Jan 26, 2011 | 78.51 | 78.72 | 77.87 | 78.60 | 91,459 | +1.55(+2.01%) |
Jan 25, 2011 | 76.96 | 77.24 | 76.04 | 77.05 | 32,096 | +0.65(+0.85%) |
Jan 24, 2011 | 75.30 | 76.66 | 75.22 | 76.40 | 49,244 | -0.64(-0.83%) |
Jan 21, 2011 | 76.00 | 77.16 | 76.00 | 77.04 | 31,942 | +1.69(+2.24%) |
Jan 20, 2011 | 75.65 | 75.94 | 74.55 | 75.35 | 83,034 | +0.15(+0.20%) |
Jan 19, 2011 | 76.63 | 76.77 | 75.09 | 75.20 | 38,813 | -1.62(-2.11%) |
Jan 18, 2011 | 76.85 | 77.29 | 76.53 | 76.82 | 60,393 | -0.52(-0.67%) |
Jan 14, 2011 | 76.55 | 77.34 | 76.40 | 77.34 | 35,753 | -0.31(-0.40%) |
Jan 13, 2011 | 77.41 | 78.15 | 76.90 | 77.65 | 42,844 | +0.75(+0.98%) |
Jan 12, 2011 | 75.61 | 77.00 | 75.60 | 76.90 | 54,854 | +2.78(+3.75%) |
Jan 11, 2011 | 73.65 | 74.12 | 73.31 | 74.12 | 83,029 | +0.17(+0.23%) |
Jan 10, 2011 | 73.86 | 74.00 | 73.20 | 73.95 | 35,123 | +0.10(+0.14%) |
Jan 07, 2011 | 74.85 | 74.90 | 73.36 | 73.85 | 48,688 | -1.45(-1.93%) |
Jan 06, 2011 | 76.32 | 76.35 | 75.08 | 75.30 | 39,607 | -1.40(-1.83%) |
Jan 05, 2011 | 75.15 | 76.75 | 75.15 | 76.70 | 80,176 | -1.75(-2.23%) |
Jan 04, 2011 | 80.40 | 80.47 | 77.88 | 78.45 | 47,443 | -2.07(-2.57%) |