Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 72.00 | 72.15 | 71.19 | 71.25 | 2,317,325 | -0.96(-1.34%) |
Mar 30, 2011 | 72.21 | 72.21 | 72.21 | 72.21 | 1,290,917 | +0.15(+0.21%) |
Mar 29, 2011 | 71.77 | 72.29 | 71.72 | 72.06 | 1,494,513 | +0.22(+0.30%) |
Mar 28, 2011 | 71.86 | 72.13 | 71.53 | 71.84 | 1,200,216 | +0.11(+0.15%) |
Mar 25, 2011 | 71.85 | 72.40 | 71.69 | 71.73 | 2,221,554 | -0.13(-0.18%) |
Mar 24, 2011 | 70.97 | 72.04 | 70.67 | 71.86 | 1,321,456 | +1.16(+1.64%) |
Mar 23, 2011 | 70.71 | 70.98 | 70.20 | 70.70 | 1,489,940 | -0.33(-0.47%) |
Mar 22, 2011 | 71.14 | 71.32 | 70.78 | 71.03 | 1,468,937 | -0.08(-0.11%) |
Mar 21, 2011 | 71.16 | 71.35 | 70.83 | 71.11 | 1,541,632 | +0.88(+1.26%) |
Mar 18, 2011 | 70.10 | 70.44 | 69.46 | 70.23 | 2,646,162 | +0.96(+1.39%) |
Mar 17, 2011 | 69.04 | 69.70 | 68.96 | 69.26 | 2,266,716 | +1.10(+1.61%) |
Mar 16, 2011 | 69.05 | 69.23 | 67.66 | 68.16 | 3,079,449 | -1.14(-1.64%) |
Mar 15, 2011 | 68.86 | 69.86 | 68.79 | 69.30 | 2,040,775 | -0.33(-0.48%) |
Mar 14, 2011 | 69.70 | 70.51 | 69.29 | 69.63 | 1,691,808 | -0.50(-0.71%) |
Mar 11, 2011 | 70.49 | 70.81 | 70.07 | 70.13 | 1,679,336 | -0.51(-0.73%) |
Mar 10, 2011 | 71.18 | 71.18 | 70.55 | 70.64 | 2,025,402 | -1.19(-1.66%) |
Mar 09, 2011 | 70.59 | 71.88 | 70.25 | 71.83 | 2,345,783 | +1.24(+1.76%) |
Mar 08, 2011 | 70.94 | 71.25 | 70.34 | 70.59 | 3,071,582 | -0.22(-0.31%) |
Mar 07, 2011 | 72.54 | 72.95 | 70.69 | 70.80 | 2,150,907 | -1.73(-2.39%) |
Mar 04, 2011 | 72.18 | 72.63 | 71.64 | 72.53 | 1,721,092 | +0.46(+0.64%) |
Mar 03, 2011 | 70.97 | 72.63 | 70.72 | 72.08 | 2,218,551 | +1.80(+2.57%) |
Mar 02, 2011 | 71.25 | 71.42 | 69.94 | 70.27 | 5,001,428 | -1.19(-1.66%) |
Mar 01, 2011 | 71.62 | 72.07 | 71.41 | 71.46 | 2,218,021 | +0.01(+0.01%) |
Feb 28, 2011 | 71.22 | 72.01 | 71.16 | 71.45 | 1,867,386 | +0.06(+0.09%) |
Feb 25, 2011 | 70.59 | 71.40 | 70.49 | 71.39 | 1,264,035 | +1.06(+1.51%) |
Feb 24, 2011 | 70.27 | 70.89 | 69.86 | 70.33 | 2,393,131 | -0.26(-0.37%) |
Feb 23, 2011 | 70.41 | 70.75 | 69.75 | 70.59 | 2,438,296 | -0.01(-0.01%) |
Feb 22, 2011 | 72.04 | 72.08 | 70.37 | 70.60 | 2,047,871 | -1.92(-2.64%) |
Feb 18, 2011 | 72.47 | 72.84 | 72.04 | 72.51 | 2,559,428 | +0.20(+0.27%) |
Feb 17, 2011 | 71.56 | 72.40 | 71.11 | 72.31 | 3,153,793 | +0.67(+0.94%) |
Feb 16, 2011 | 71.30 | 71.82 | 71.06 | 71.64 | 1,963,611 | +0.54(+0.76%) |
Feb 15, 2011 | 71.33 | 71.37 | 71.03 | 71.10 | 2,516,270 | -0.31(-0.44%) |
Feb 14, 2011 | 70.88 | 71.45 | 70.88 | 71.41 | 1,454,207 | +0.58(+0.83%) |
Feb 11, 2011 | 70.22 | 71.04 | 69.71 | 70.83 | 1,475,300 | +0.28(+0.40%) |
Feb 10, 2011 | 70.52 | 70.62 | 69.87 | 70.55 | 1,149,477 | -0.08(-0.11%) |
Feb 09, 2011 | 70.57 | 70.92 | 70.24 | 70.63 | 2,133,056 | +0.19(+0.27%) |
Feb 08, 2011 | 69.54 | 70.48 | 69.49 | 70.44 | 2,325,396 | +1.04(+1.50%) |
Feb 07, 2011 | 69.87 | 70.54 | 69.36 | 69.40 | 2,347,843 | -0.50(-0.72%) |
Feb 04, 2011 | 69.16 | 70.00 | 68.53 | 69.90 | 2,121,946 | +0.81(+1.17%) |
Feb 03, 2011 | 67.95 | 69.24 | 67.48 | 69.09 | 3,777,110 | -0.04(-0.05%) |
Feb 02, 2011 | 69.45 | 69.89 | 68.65 | 69.13 | 2,785,564 | -0.65(-0.93%) |
Feb 01, 2011 | 68.70 | 69.98 | 68.70 | 69.78 | 4,862,284 | +2.19(+3.23%) |
Jan 31, 2011 | 67.36 | 67.67 | 65.98 | 67.59 | 4,009,215 | +0.92(+1.38%) |
Jan 28, 2011 | 67.50 | 67.59 | 66.38 | 66.68 | 2,044,325 | -0.94(-1.38%) |
Jan 27, 2011 | 67.43 | 67.74 | 66.63 | 67.61 | 2,142,673 | -0.14(-0.21%) |
Jan 26, 2011 | 67.31 | 67.88 | 66.91 | 67.75 | 1,792,309 | +0.70(+1.05%) |
Jan 25, 2011 | 66.51 | 67.43 | 66.32 | 67.05 | 1,177,500 | +0.29(+0.43%) |
Jan 24, 2011 | 65.97 | 66.80 | 65.94 | 66.77 | 2,271,485 | +0.94(+1.42%) |
Jan 21, 2011 | 66.68 | 66.92 | 65.77 | 65.83 | 2,617,072 | -0.49(-0.75%) |
Jan 20, 2011 | 66.62 | 66.83 | 65.83 | 66.33 | 2,589,998 | -0.43(-0.65%) |
Jan 19, 2011 | 67.42 | 67.47 | 66.39 | 66.76 | 2,638,053 | -0.64(-0.95%) |
Jan 18, 2011 | 66.86 | 67.64 | 66.75 | 67.40 | 3,309,970 | +0.70(+1.05%) |
Jan 14, 2011 | 66.75 | 66.80 | 66.38 | 66.69 | 2,221,390 | -0.13(-0.19%) |
Jan 13, 2011 | 66.66 | 67.35 | 66.55 | 66.82 | 2,610,299 | +0.29(+0.43%) |
Jan 12, 2011 | 67.38 | 67.42 | 66.32 | 66.53 | 2,173,013 | -0.43(-0.64%) |
Jan 11, 2011 | 66.41 | 67.24 | 66.21 | 66.96 | 2,337,394 | +0.78(+1.18%) |
Jan 10, 2011 | 66.47 | 66.96 | 66.06 | 66.18 | 2,779,354 | -0.36(-0.54%) |
Jan 07, 2011 | 66.89 | 66.98 | 65.97 | 66.54 | 2,577,588 | -0.77(-1.15%) |
Jan 06, 2011 | 64.91 | 67.34 | 64.91 | 67.31 | 3,324,701 | +2.28(+3.50%) |
Jan 05, 2011 | 64.29 | 65.07 | 64.13 | 65.04 | 3,354,153 | +0.46(+0.71%) |
Jan 04, 2011 | 63.98 | 64.71 | 63.84 | 64.58 | 3,444,247 | +0.55(+0.86%) |