Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 72.00 | 72.14 | 71.19 | 71.24 | 2,317,464 | -0.96(-1.34%) |
Mar 30, 2011 | 72.21 | 72.21 | 72.21 | 72.21 | 1,290,995 | +0.15(+0.21%) |
Mar 29, 2011 | 71.76 | 72.29 | 71.72 | 72.05 | 1,494,602 | +0.22(+0.30%) |
Mar 28, 2011 | 71.85 | 72.12 | 71.53 | 71.84 | 1,200,288 | +0.11(+0.15%) |
Mar 25, 2011 | 71.85 | 72.40 | 71.68 | 71.73 | 2,221,687 | -0.13(-0.18%) |
Mar 24, 2011 | 70.96 | 72.03 | 70.67 | 71.85 | 1,321,535 | +1.16(+1.64%) |
Mar 23, 2011 | 70.70 | 70.97 | 70.20 | 70.69 | 1,490,030 | -0.33(-0.47%) |
Mar 22, 2011 | 71.13 | 71.31 | 70.77 | 71.03 | 1,469,025 | -0.08(-0.11%) |
Mar 21, 2011 | 71.16 | 71.34 | 70.83 | 71.11 | 1,541,725 | +0.88(+1.26%) |
Mar 18, 2011 | 70.10 | 70.44 | 69.46 | 70.22 | 2,646,321 | +0.96(+1.39%) |
Mar 17, 2011 | 69.03 | 69.70 | 68.95 | 69.26 | 2,266,852 | +1.10(+1.61%) |
Mar 16, 2011 | 69.04 | 69.22 | 67.65 | 68.16 | 3,079,634 | -1.14(-1.64%) |
Mar 15, 2011 | 68.86 | 69.85 | 68.78 | 69.30 | 2,040,898 | -0.33(-0.48%) |
Mar 14, 2011 | 69.69 | 70.50 | 69.29 | 69.63 | 1,691,910 | -0.50(-0.71%) |
Mar 11, 2011 | 70.48 | 70.80 | 70.06 | 70.12 | 1,679,437 | -0.51(-0.73%) |
Mar 10, 2011 | 71.18 | 71.18 | 70.55 | 70.64 | 2,025,524 | -1.19(-1.66%) |
Mar 09, 2011 | 70.58 | 71.87 | 70.24 | 71.83 | 2,345,924 | +1.24(+1.76%) |
Mar 08, 2011 | 70.94 | 71.25 | 70.33 | 70.58 | 3,071,766 | -0.22(-0.31%) |
Mar 07, 2011 | 72.54 | 72.94 | 70.68 | 70.80 | 2,151,036 | -1.73(-2.39%) |
Mar 04, 2011 | 72.18 | 72.63 | 71.64 | 72.53 | 1,721,196 | +0.46(+0.64%) |
Mar 03, 2011 | 70.96 | 72.63 | 70.72 | 72.07 | 2,218,684 | +1.80(+2.57%) |
Mar 02, 2011 | 71.25 | 71.41 | 69.93 | 70.27 | 5,001,729 | -1.19(-1.66%) |
Mar 01, 2011 | 71.62 | 72.07 | 71.40 | 71.46 | 2,218,155 | +0.01(+0.01%) |
Feb 28, 2011 | 71.21 | 72.01 | 71.16 | 71.45 | 1,867,498 | +0.06(+0.09%) |
Feb 25, 2011 | 70.58 | 71.39 | 70.48 | 71.39 | 1,264,111 | +1.06(+1.51%) |
Feb 24, 2011 | 70.27 | 70.88 | 69.85 | 70.32 | 2,393,275 | -0.26(-0.37%) |
Feb 23, 2011 | 70.40 | 70.75 | 69.75 | 70.58 | 2,438,442 | -0.01(-0.01%) |
Feb 22, 2011 | 72.03 | 72.08 | 70.37 | 70.59 | 2,047,994 | -1.92(-2.64%) |
Feb 18, 2011 | 72.46 | 72.83 | 72.04 | 72.51 | 2,559,582 | +0.20(+0.27%) |
Feb 17, 2011 | 71.55 | 72.40 | 71.10 | 72.31 | 3,153,982 | +0.67(+0.94%) |
Feb 16, 2011 | 71.29 | 71.82 | 71.05 | 71.64 | 1,963,729 | +0.54(+0.76%) |
Feb 15, 2011 | 71.33 | 71.37 | 71.02 | 71.10 | 2,516,421 | -0.31(-0.44%) |
Feb 14, 2011 | 70.88 | 71.45 | 70.88 | 71.41 | 1,454,294 | +0.58(+0.83%) |
Feb 11, 2011 | 70.21 | 71.03 | 69.70 | 70.83 | 1,475,388 | +0.28(+0.40%) |
Feb 10, 2011 | 70.52 | 70.62 | 69.86 | 70.55 | 1,149,546 | -0.08(-0.11%) |
Feb 09, 2011 | 70.57 | 70.92 | 70.23 | 70.63 | 2,133,184 | +0.19(+0.27%) |
Feb 08, 2011 | 69.54 | 70.48 | 69.49 | 70.44 | 2,325,535 | +1.04(+1.50%) |
Feb 07, 2011 | 69.86 | 70.54 | 69.35 | 69.40 | 2,347,984 | -0.50(-0.72%) |
Feb 04, 2011 | 69.15 | 70.00 | 68.52 | 69.90 | 2,122,073 | +0.81(+1.17%) |
Feb 03, 2011 | 67.95 | 69.23 | 67.47 | 69.09 | 3,777,337 | -0.04(-0.05%) |
Feb 02, 2011 | 69.45 | 69.88 | 68.65 | 69.13 | 2,785,731 | -0.65(-0.93%) |
Feb 01, 2011 | 68.69 | 69.98 | 68.69 | 69.77 | 4,862,576 | +2.18(+3.23%) |
Jan 31, 2011 | 67.36 | 67.67 | 65.98 | 67.59 | 4,009,455 | +0.92(+1.38%) |
Jan 28, 2011 | 67.50 | 67.59 | 66.38 | 66.67 | 2,044,447 | -0.94(-1.38%) |
Jan 27, 2011 | 67.43 | 67.73 | 66.63 | 67.61 | 2,142,801 | -0.14(-0.21%) |
Jan 26, 2011 | 67.31 | 67.88 | 66.91 | 67.75 | 1,792,417 | +0.70(+1.05%) |
Jan 25, 2011 | 66.51 | 67.43 | 66.31 | 67.05 | 1,177,570 | +0.29(+0.43%) |
Jan 24, 2011 | 65.96 | 66.79 | 65.93 | 66.76 | 2,271,621 | +0.94(+1.42%) |
Jan 21, 2011 | 66.68 | 66.91 | 65.77 | 65.83 | 2,617,228 | -0.49(-0.75%) |
Jan 20, 2011 | 66.62 | 66.82 | 65.83 | 66.32 | 2,590,153 | -0.43(-0.65%) |
Jan 19, 2011 | 67.42 | 67.47 | 66.38 | 66.75 | 2,638,212 | -0.64(-0.95%) |
Jan 18, 2011 | 66.85 | 67.63 | 66.74 | 67.39 | 3,310,169 | +0.70(+1.05%) |
Jan 14, 2011 | 66.74 | 66.80 | 66.38 | 66.69 | 2,221,523 | -0.13(-0.19%) |
Jan 13, 2011 | 66.65 | 67.35 | 66.55 | 66.82 | 2,610,455 | +0.29(+0.43%) |
Jan 12, 2011 | 67.37 | 67.42 | 66.32 | 66.53 | 2,173,143 | -0.43(-0.64%) |
Jan 11, 2011 | 66.40 | 67.24 | 66.20 | 66.96 | 2,337,534 | +0.78(+1.18%) |
Jan 10, 2011 | 66.47 | 66.96 | 66.06 | 66.18 | 2,779,521 | -0.36(-0.54%) |
Jan 07, 2011 | 66.89 | 66.98 | 65.96 | 66.54 | 2,577,742 | -0.77(-1.15%) |
Jan 06, 2011 | 64.91 | 67.34 | 64.91 | 67.31 | 3,324,900 | +2.27(+3.50%) |
Jan 05, 2011 | 64.29 | 65.06 | 64.13 | 65.04 | 3,354,354 | +0.46(+0.71%) |
Jan 04, 2011 | 63.97 | 64.70 | 63.84 | 64.58 | 3,444,453 | +0.55(+0.86%) |