Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 79.99 | 80.46 | 79.42 | 79.42 | 254,420 | -0.18(-0.22%) |
Mar 30, 2011 | 79.51 | 79.91 | 78.90 | 79.60 | 264,940 | +0.68(+0.86%) |
Mar 29, 2011 | 77.86 | 79.08 | 77.65 | 78.92 | 258,560 | +0.88(+1.12%) |
Mar 28, 2011 | 78.18 | 78.96 | 77.94 | 78.04 | 330,924 | -0.12(-0.16%) |
Mar 25, 2011 | 77.61 | 78.46 | 77.33 | 78.16 | 193,281 | +0.75(+0.97%) |
Mar 24, 2011 | 77.54 | 77.57 | 76.70 | 77.42 | 315,207 | +0.22(+0.29%) |
Mar 23, 2011 | 77.11 | 77.44 | 76.55 | 77.19 | 341,395 | +0.10(+0.12%) |
Mar 22, 2011 | 77.40 | 77.50 | 76.84 | 77.10 | 401,184 | -0.16(-0.21%) |
Mar 21, 2011 | 77.04 | 77.26 | 76.88 | 77.26 | 394,379 | +2.12(+2.82%) |
Mar 18, 2011 | 75.95 | 76.29 | 74.91 | 75.14 | 290,694 | -0.16(-0.22%) |
Mar 17, 2011 | 74.18 | 75.56 | 74.04 | 75.30 | 256,642 | +2.19(+2.99%) |
Mar 16, 2011 | 74.53 | 75.16 | 72.35 | 73.11 | 787,350 | -1.19(-1.61%) |
Mar 15, 2011 | 74.08 | 74.90 | 73.78 | 74.31 | 405,552 | -0.63(-0.84%) |
Mar 14, 2011 | 74.08 | 75.12 | 73.69 | 74.94 | 394,403 | +0.37(+0.49%) |
Mar 11, 2011 | 72.58 | 75.06 | 72.43 | 74.57 | 515,725 | +1.26(+1.72%) |
Mar 10, 2011 | 75.07 | 76.11 | 73.11 | 73.31 | 697,882 | -2.80(-3.67%) |
Mar 09, 2011 | 76.44 | 76.93 | 75.91 | 76.11 | 222,891 | -0.55(-0.72%) |
Mar 08, 2011 | 77.35 | 77.35 | 75.99 | 76.66 | 334,055 | -0.63(-0.82%) |
Mar 07, 2011 | 78.18 | 78.72 | 76.89 | 77.29 | 323,558 | -0.56(-0.72%) |
Mar 04, 2011 | 78.39 | 78.39 | 77.28 | 77.85 | 306,606 | -0.39(-0.50%) |
Mar 03, 2011 | 77.48 | 78.31 | 77.27 | 78.24 | 317,585 | +1.20(+1.56%) |
Mar 02, 2011 | 76.47 | 77.12 | 75.78 | 77.04 | 393,027 | +0.39(+0.51%) |
Mar 01, 2011 | 78.45 | 78.64 | 76.57 | 76.65 | 425,937 | -1.40(-1.80%) |
Feb 28, 2011 | 77.79 | 78.29 | 77.32 | 78.05 | 493,959 | +0.51(+0.66%) |
Feb 25, 2011 | 76.52 | 77.55 | 76.40 | 77.54 | 364,140 | +1.26(+1.65%) |
Feb 24, 2011 | 77.62 | 77.63 | 75.84 | 76.28 | 553,403 | -0.97(-1.26%) |
Feb 23, 2011 | 76.25 | 77.80 | 76.20 | 77.25 | 804,602 | +1.37(+1.80%) |
Feb 22, 2011 | 77.17 | 77.66 | 75.50 | 75.89 | 607,523 | -0.76(-0.99%) |
Feb 18, 2011 | 76.56 | 76.83 | 76.03 | 76.64 | 403,674 | +0.26(+0.34%) |
Feb 17, 2011 | 75.69 | 76.55 | 75.52 | 76.38 | 528,747 | +0.74(+0.97%) |
Feb 16, 2011 | 75.01 | 75.71 | 74.81 | 75.65 | 331,295 | +1.00(+1.34%) |
Feb 15, 2011 | 75.44 | 75.51 | 74.36 | 74.64 | 284,494 | -0.81(-1.08%) |
Feb 14, 2011 | 73.79 | 75.53 | 73.79 | 75.46 | 409,266 | +1.67(+2.27%) |
Feb 11, 2011 | 73.61 | 74.19 | 73.37 | 73.78 | 219,722 | +0.00(+0.00%) |
Feb 10, 2011 | 72.62 | 73.88 | 72.61 | 73.78 | 270,544 | +0.74(+1.02%) |
Feb 09, 2011 | 73.60 | 73.90 | 72.55 | 73.04 | 310,307 | -0.92(-1.24%) |
Feb 08, 2011 | 74.16 | 74.20 | 73.35 | 73.96 | 324,459 | -0.25(-0.33%) |
Feb 07, 2011 | 73.99 | 74.75 | 73.99 | 74.20 | 360,777 | +0.56(+0.76%) |
Feb 04, 2011 | 74.06 | 74.08 | 73.26 | 73.65 | 264,073 | -0.28(-0.37%) |
Feb 03, 2011 | 73.95 | 73.95 | 72.97 | 73.92 | 259,508 | +0.05(+0.07%) |
Feb 02, 2011 | 73.75 | 74.41 | 73.47 | 73.87 | 692,777 | -0.03(-0.05%) |
Feb 01, 2011 | 72.88 | 74.02 | 72.86 | 73.91 | 487,640 | +1.32(+1.82%) |
Jan 31, 2011 | 71.17 | 72.59 | 70.95 | 72.59 | 384,435 | +1.93(+2.73%) |
Jan 28, 2011 | 70.95 | 71.16 | 70.44 | 70.66 | 289,259 | -0.27(-0.38%) |
Jan 27, 2011 | 71.35 | 71.42 | 70.60 | 70.93 | 448,683 | -0.29(-0.41%) |
Jan 26, 2011 | 69.84 | 71.39 | 69.82 | 71.22 | 683,748 | +1.67(+2.41%) |
Jan 25, 2011 | 69.68 | 69.77 | 68.85 | 69.55 | 376,622 | -0.30(-0.43%) |
Jan 24, 2011 | 69.67 | 70.00 | 69.30 | 69.85 | 356,677 | +0.22(+0.32%) |
Jan 21, 2011 | 70.07 | 70.16 | 69.30 | 69.63 | 205,115 | +0.33(+0.47%) |
Jan 20, 2011 | 69.46 | 69.52 | 68.35 | 69.30 | 320,939 | -0.57(-0.82%) |
Jan 19, 2011 | 71.00 | 71.00 | 69.80 | 69.87 | 387,725 | -0.93(-1.32%) |
Jan 18, 2011 | 70.41 | 70.80 | 70.13 | 70.80 | 428,054 | +0.48(+0.69%) |
Jan 14, 2011 | 69.56 | 70.35 | 69.29 | 70.32 | 195,578 | +0.70(+1.01%) |
Jan 13, 2011 | 69.84 | 70.05 | 69.35 | 69.62 | 205,432 | -0.14(-0.20%) |
Jan 12, 2011 | 69.55 | 69.84 | 69.21 | 69.76 | 331,922 | +0.83(+1.21%) |
Jan 11, 2011 | 68.35 | 68.96 | 68.19 | 68.93 | 319,777 | +1.03(+1.52%) |
Jan 10, 2011 | 67.88 | 67.97 | 67.29 | 67.90 | 269,999 | -0.14(-0.21%) |
Jan 07, 2011 | 67.63 | 68.26 | 67.39 | 68.04 | 321,526 | +0.42(+0.62%) |
Jan 06, 2011 | 68.41 | 68.45 | 67.33 | 67.62 | 270,418 | -0.54(-0.80%) |
Jan 05, 2011 | 67.69 | 68.24 | 67.32 | 68.16 | 290,697 | +0.23(+0.34%) |
Jan 04, 2011 | 68.92 | 68.92 | 67.26 | 67.93 | 381,669 | -0.52(-0.76%) |