Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 76.25 | 76.85 | 75.81 | 75.85 | 3,145,591 | -0.45(-0.59%) |
Mar 30, 2011 | 76.31 | 76.31 | 76.31 | 76.31 | 4,647,198 | -0.70(-0.91%) |
Mar 29, 2011 | 76.06 | 77.04 | 74.98 | 77.01 | 3,237,992 | +1.03(+1.35%) |
Mar 28, 2011 | 76.49 | 77.78 | 75.95 | 75.98 | 2,672,219 | -0.76(-0.99%) |
Mar 25, 2011 | 75.41 | 77.01 | 75.38 | 76.74 | 2,856,245 | +0.83(+1.10%) |
Mar 24, 2011 | 76.79 | 76.85 | 75.02 | 75.91 | 2,943,470 | -0.25(-0.33%) |
Mar 23, 2011 | 74.75 | 76.50 | 74.19 | 76.16 | 4,378,827 | +1.35(+1.81%) |
Mar 22, 2011 | 73.91 | 75.04 | 73.15 | 74.81 | 4,209,719 | +0.75(+1.01%) |
Mar 21, 2011 | 73.47 | 74.07 | 73.03 | 74.06 | 3,672,862 | +2.51(+3.51%) |
Mar 18, 2011 | 72.17 | 72.64 | 70.80 | 71.55 | 4,435,390 | +0.19(+0.27%) |
Mar 17, 2011 | 70.27 | 71.76 | 69.68 | 71.35 | 3,047,512 | +2.57(+3.74%) |
Mar 16, 2011 | 70.28 | 71.38 | 67.92 | 68.78 | 4,426,418 | -1.47(-2.10%) |
Mar 15, 2011 | 69.46 | 70.87 | 69.29 | 70.25 | 4,243,457 | -1.21(-1.70%) |
Mar 14, 2011 | 70.74 | 71.97 | 70.36 | 71.46 | 2,822,168 | -0.06(-0.09%) |
Mar 11, 2011 | 69.65 | 72.19 | 69.65 | 71.53 | 2,467,861 | +1.18(+1.67%) |
Mar 10, 2011 | 72.19 | 72.37 | 69.33 | 70.35 | 4,887,442 | -3.06(-4.17%) |
Mar 09, 2011 | 73.53 | 74.91 | 73.10 | 73.42 | 2,187,409 | -0.35(-0.48%) |
Mar 08, 2011 | 74.01 | 74.41 | 72.36 | 73.77 | 3,410,685 | -0.26(-0.35%) |
Mar 07, 2011 | 75.24 | 75.90 | 73.08 | 74.03 | 2,856,089 | -0.91(-1.21%) |
Mar 04, 2011 | 75.98 | 76.10 | 74.01 | 74.94 | 3,262,774 | -1.21(-1.59%) |
Mar 03, 2011 | 75.11 | 76.21 | 74.49 | 76.15 | 4,025,467 | +1.54(+2.06%) |
Mar 02, 2011 | 74.33 | 75.42 | 73.58 | 74.61 | 3,481,665 | +0.61(+0.82%) |
Mar 01, 2011 | 75.82 | 76.54 | 73.79 | 74.00 | 3,278,208 | -1.68(-2.22%) |
Feb 28, 2011 | 75.13 | 75.80 | 73.91 | 75.68 | 3,276,601 | +0.56(+0.75%) |
Feb 25, 2011 | 72.75 | 75.12 | 72.48 | 75.12 | 3,850,482 | +2.85(+3.94%) |
Feb 24, 2011 | 74.68 | 74.68 | 71.11 | 72.27 | 6,061,315 | -1.42(-1.92%) |
Feb 23, 2011 | 72.35 | 74.32 | 72.06 | 73.69 | 5,670,560 | +1.68(+2.34%) |
Feb 22, 2011 | 75.70 | 76.69 | 71.00 | 72.00 | 6,388,841 | -2.88(-3.84%) |
Feb 18, 2011 | 75.06 | 76.12 | 73.64 | 74.88 | 5,850,341 | -0.31(-0.42%) |
Feb 17, 2011 | 71.46 | 75.80 | 71.46 | 75.19 | 7,131,598 | +3.60(+5.03%) |
Feb 16, 2011 | 72.36 | 72.50 | 71.04 | 71.60 | 3,728,324 | -0.49(-0.68%) |
Feb 15, 2011 | 73.99 | 74.22 | 71.70 | 72.09 | 3,645,066 | -1.88(-2.54%) |
Feb 14, 2011 | 72.76 | 73.99 | 72.68 | 73.96 | 2,361,858 | +1.37(+1.89%) |
Feb 11, 2011 | 71.22 | 72.97 | 71.22 | 72.60 | 2,293,384 | +0.72(+1.00%) |
Feb 10, 2011 | 71.11 | 72.25 | 70.18 | 71.87 | 3,005,928 | +0.31(+0.44%) |
Feb 09, 2011 | 72.45 | 73.22 | 70.42 | 71.56 | 3,594,262 | -1.22(-1.68%) |
Feb 08, 2011 | 73.89 | 73.99 | 72.60 | 72.78 | 4,393,356 | -0.54(-0.73%) |
Feb 07, 2011 | 72.54 | 73.70 | 72.33 | 73.32 | 3,742,077 | +0.88(+1.21%) |
Feb 04, 2011 | 72.10 | 74.05 | 71.35 | 72.44 | 4,476,354 | +0.77(+1.07%) |
Feb 03, 2011 | 73.48 | 73.85 | 71.14 | 71.67 | 4,691,238 | -2.35(-3.17%) |
Feb 02, 2011 | 73.30 | 74.55 | 72.35 | 74.02 | 4,210,197 | +1.38(+1.90%) |
Feb 01, 2011 | 71.36 | 73.24 | 69.87 | 72.64 | 5,199,895 | +1.35(+1.89%) |
Jan 31, 2011 | 68.78 | 71.30 | 68.69 | 71.29 | 4,312,223 | +2.68(+3.91%) |
Jan 28, 2011 | 69.93 | 70.69 | 67.98 | 68.61 | 3,554,181 | -1.09(-1.57%) |
Jan 27, 2011 | 70.94 | 71.59 | 68.96 | 69.70 | 5,760,500 | -1.32(-1.86%) |
Jan 26, 2011 | 70.22 | 71.36 | 69.06 | 71.02 | 4,305,334 | +1.01(+1.44%) |
Jan 25, 2011 | 70.85 | 70.98 | 68.84 | 70.01 | 4,397,508 | -1.44(-2.02%) |
Jan 24, 2011 | 71.27 | 72.70 | 70.41 | 71.46 | 3,537,916 | +0.06(+0.08%) |
Jan 21, 2011 | 70.88 | 71.67 | 70.80 | 71.40 | 4,634,763 | +0.80(+1.14%) |
Jan 20, 2011 | 69.63 | 71.43 | 68.35 | 70.60 | 7,003,612 | -0.11(-0.16%) |
Jan 19, 2011 | 73.42 | 73.42 | 70.30 | 70.71 | 6,700,353 | -2.96(-4.02%) |
Jan 18, 2011 | 72.63 | 73.85 | 72.36 | 73.67 | 4,353,366 | +0.16(+0.21%) |
Jan 14, 2011 | 70.76 | 73.58 | 69.89 | 73.51 | 7,156,334 | +2.16(+3.03%) |
Jan 13, 2011 | 72.95 | 73.01 | 70.99 | 71.35 | 5,421,323 | -1.29(-1.77%) |
Jan 12, 2011 | 72.43 | 72.81 | 71.62 | 72.63 | 3,869,356 | +0.93(+1.30%) |
Jan 11, 2011 | 69.78 | 72.32 | 69.78 | 71.70 | 4,746,970 | +2.44(+3.53%) |
Jan 10, 2011 | 68.53 | 69.77 | 67.54 | 69.26 | 3,232,384 | +0.19(+0.28%) |
Jan 07, 2011 | 68.68 | 69.14 | 67.77 | 69.06 | 3,304,973 | +0.19(+0.28%) |
Jan 06, 2011 | 70.65 | 70.90 | 68.26 | 68.87 | 4,036,665 | -1.68(-2.39%) |
Jan 05, 2011 | 69.70 | 70.99 | 68.65 | 70.55 | 4,367,269 | +0.16(+0.22%) |
Jan 04, 2011 | 70.99 | 71.28 | 68.19 | 70.39 | 5,694,049 | -0.48(-0.68%) |