Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 70.98 | 71.96 | 66.92 | 68.60 | 25,483 | -2.10(-2.97%) |
Mar 30, 2011 | 70.70 | 71.12 | 67.06 | 70.70 | 14,277 | +2.94(+4.34%) |
Mar 29, 2011 | 66.50 | 68.39 | 66.22 | 67.76 | 11,414 | +1.40(+2.11%) |
Mar 28, 2011 | 66.64 | 67.95 | 65.94 | 66.36 | 8,310 | +0.00(+0.00%) |
Mar 25, 2011 | 67.76 | 68.33 | 66.08 | 66.36 | 11,743 | -1.26(-1.86%) |
Mar 24, 2011 | 66.50 | 68.04 | 65.24 | 67.62 | 16,592 | +1.68(+2.55%) |
Mar 23, 2011 | 64.82 | 66.50 | 63.28 | 65.94 | 13,042 | +0.84(+1.29%) |
Mar 22, 2011 | 66.08 | 67.33 | 64.12 | 65.10 | 8,845 | -1.54(-2.31%) |
Mar 21, 2011 | 66.64 | 67.90 | 62.44 | 66.64 | 16,100 | +3.36(+5.31%) |
Mar 18, 2011 | 64.40 | 66.08 | 62.58 | 63.28 | 15,039 | -0.42(-0.66%) |
Mar 17, 2011 | 66.08 | 66.77 | 63.70 | 63.70 | 13,237 | -1.12(-1.73%) |
Mar 16, 2011 | 64.82 | 68.87 | 62.72 | 64.82 | 30,135 | +0.00(+0.00%) |
Mar 15, 2011 | 63.00 | 66.36 | 61.46 | 64.82 | 31,502 | -1.12(-1.70%) |
Mar 14, 2011 | 63.98 | 66.63 | 60.90 | 65.94 | 41,240 | +1.40(+2.17%) |
Mar 11, 2011 | 65.80 | 66.92 | 63.70 | 64.54 | 22,129 | -2.17(-3.25%) |
Mar 10, 2011 | 66.36 | 67.38 | 63.98 | 66.71 | 34,839 | -0.35(-0.52%) |
Mar 09, 2011 | 67.48 | 69.02 | 66.92 | 67.06 | 11,291 | -0.42(-0.62%) |
Mar 08, 2011 | 67.20 | 69.16 | 66.50 | 67.48 | 15,063 | +0.14(+0.21%) |
Mar 07, 2011 | 68.74 | 69.86 | 66.92 | 67.34 | 16,976 | -1.40(-2.04%) |
Mar 04, 2011 | 69.02 | 69.44 | 67.76 | 68.74 | 15,257 | -0.56(-0.81%) |
Mar 03, 2011 | 67.90 | 69.86 | 67.48 | 69.30 | 24,355 | +2.38(+3.56%) |
Mar 02, 2011 | 67.20 | 69.86 | 66.78 | 66.92 | 20,818 | -1.12(-1.65%) |
Mar 01, 2011 | 70.00 | 70.14 | 67.90 | 68.04 | 14,109 | -1.96(-2.80%) |
Feb 28, 2011 | 71.96 | 71.96 | 68.60 | 70.00 | 20,111 | -1.12(-1.57%) |
Feb 25, 2011 | 70.00 | 71.96 | 70.00 | 71.12 | 24,485 | +1.26(+1.80%) |
Feb 24, 2011 | 70.14 | 71.40 | 66.92 | 69.86 | 36,280 | +0.42(+0.60%) |
Feb 23, 2011 | 71.26 | 71.82 | 68.32 | 69.44 | 49,543 | -2.10(-2.94%) |
Feb 22, 2011 | 75.32 | 75.74 | 70.14 | 71.54 | 65,375 | -5.46(-7.09%) |
Feb 18, 2011 | 77.84 | 80.22 | 75.88 | 77.00 | 55,741 | -1.12(-1.43%) |
Feb 17, 2011 | 80.50 | 81.20 | 77.01 | 78.12 | 55,595 | -3.08(-3.79%) |
Feb 16, 2011 | 84.14 | 84.14 | 80.50 | 81.20 | 54,731 | -2.94(-3.49%) |
Feb 15, 2011 | 85.40 | 86.24 | 83.30 | 84.14 | 18,193 | -1.26(-1.48%) |
Feb 14, 2011 | 84.70 | 86.52 | 84.14 | 85.40 | 29,085 | +1.26(+1.50%) |
Feb 11, 2011 | 85.96 | 86.80 | 82.46 | 84.14 | 49,239 | -2.66(-3.06%) |
Feb 10, 2011 | 86.94 | 87.64 | 83.72 | 86.80 | 38,952 | +1.96(+2.31%) |
Feb 09, 2011 | 79.10 | 86.10 | 77.84 | 84.84 | 64,686 | +0.28(+0.33%) |
Feb 08, 2011 | 84.56 | 86.52 | 84.42 | 84.56 | 63,477 | +0.56(+0.67%) |
Feb 07, 2011 | 84.70 | 85.96 | 82.46 | 84.00 | 27,196 | +0.14(+0.17%) |
Feb 04, 2011 | 82.60 | 84.56 | 81.21 | 83.86 | 19,125 | +1.82(+2.22%) |
Feb 03, 2011 | 81.90 | 82.46 | 80.50 | 82.04 | 17,050 | +0.00(+0.00%) |
Feb 02, 2011 | 82.88 | 84.00 | 81.90 | 82.04 | 20,279 | -0.84(-1.01%) |
Feb 01, 2011 | 81.34 | 85.12 | 80.93 | 82.88 | 22,552 | +1.82(+2.25%) |
Jan 31, 2011 | 82.18 | 82.32 | 80.50 | 81.06 | 11,893 | -0.70(-0.86%) |
Jan 28, 2011 | 84.28 | 84.70 | 80.22 | 81.76 | 27,422 | -2.24(-2.67%) |
Jan 27, 2011 | 83.44 | 84.98 | 83.02 | 84.00 | 27,927 | +1.12(+1.35%) |
Jan 26, 2011 | 83.30 | 84.00 | 79.94 | 82.88 | 22,830 | +0.42(+0.51%) |
Jan 25, 2011 | 77.56 | 85.12 | 75.46 | 82.46 | 68,316 | +6.30(+8.27%) |
Jan 24, 2011 | 78.40 | 79.66 | 76.02 | 76.16 | 33,390 | -2.38(-3.03%) |
Jan 21, 2011 | 80.50 | 80.92 | 77.00 | 78.54 | 32,764 | -0.98(-1.23%) |
Jan 20, 2011 | 79.52 | 80.78 | 76.72 | 79.52 | 32,916 | -0.42(-0.53%) |
Jan 19, 2011 | 84.98 | 85.40 | 79.24 | 79.94 | 41,560 | -4.06(-4.83%) |
Jan 18, 2011 | 78.40 | 85.96 | 78.12 | 84.00 | 77,615 | +4.76(+6.01%) |
Jan 14, 2011 | 82.60 | 83.30 | 77.84 | 79.24 | 54,861 | -2.52(-3.08%) |
Jan 13, 2011 | 84.14 | 84.14 | 80.50 | 81.76 | 47,997 | -1.82(-2.18%) |
Jan 12, 2011 | 86.24 | 86.66 | 82.60 | 83.58 | 48,407 | -1.68(-1.97%) |
Jan 11, 2011 | 87.36 | 89.60 | 84.14 | 85.26 | 28,732 | -0.98(-1.14%) |
Jan 10, 2011 | 86.80 | 88.20 | 82.60 | 86.24 | 42,134 | -1.54(-1.75%) |
Jan 07, 2011 | 87.64 | 91.84 | 86.24 | 87.78 | 93,195 | -5.32(-5.71%) |
Jan 06, 2011 | 89.32 | 100.80 | 87.78 | 93.10 | 167,305 | +4.20(+4.72%) |
Jan 05, 2011 | 86.80 | 89.88 | 86.80 | 88.90 | 38,035 | +0.56(+0.63%) |
Jan 04, 2011 | 91.28 | 91.56 | 86.10 | 88.34 | 39,257 | -1.96(-2.17%) |