Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2011 | 71.52 | 72.45 | 70.70 | 70.87 | 6,729,599 | +0.43(+0.62%) |
Dec 31, 2010 | 70.55 | 73.05 | 70.18 | 70.44 | 9,901,831 | +0.53(+0.75%) |
Dec 30, 2010 | 69.25 | 70.75 | 68.33 | 69.91 | 17,997,666 | +4.49(+6.87%) |
Dec 29, 2010 | 64.37 | 65.44 | 64.02 | 65.42 | 2,498,082 | +1.45(+2.27%) |
Dec 28, 2010 | 63.73 | 64.48 | 63.46 | 63.97 | 2,175,150 | +0.37(+0.58%) |
Dec 27, 2010 | 62.94 | 63.80 | 62.73 | 63.60 | 1,709,865 | +0.20(+0.32%) |
Dec 23, 2010 | 62.61 | 63.45 | 62.34 | 63.39 | 2,020,390 | +0.73(+1.17%) |
Dec 22, 2010 | 63.04 | 63.24 | 62.34 | 62.66 | 2,497,209 | -0.33(-0.53%) |
Dec 21, 2010 | 61.40 | 63.05 | 61.23 | 62.99 | 3,163,835 | +1.56(+2.54%) |
Dec 20, 2010 | 61.56 | 61.67 | 60.50 | 61.43 | 3,163,504 | +0.39(+0.64%) |
Dec 17, 2010 | 61.91 | 62.05 | 61.03 | 61.04 | 5,482,644 | -1.23(-1.98%) |
Dec 16, 2010 | 62.22 | 62.28 | 60.26 | 62.27 | 5,878,160 | -0.07(-0.12%) |
Dec 15, 2010 | 63.68 | 64.33 | 61.77 | 62.35 | 4,908,731 | -1.44(-2.26%) |
Dec 14, 2010 | 64.51 | 65.06 | 63.24 | 63.79 | 2,791,947 | -0.68(-1.06%) |
Dec 13, 2010 | 64.38 | 65.44 | 64.34 | 64.47 | 2,795,823 | +0.64(+1.00%) |
Dec 10, 2010 | 64.51 | 64.51 | 63.42 | 63.84 | 3,142,886 | -0.05(-0.07%) |
Dec 09, 2010 | 64.26 | 64.26 | 62.86 | 63.88 | 2,140,717 | +0.40(+0.63%) |
Dec 08, 2010 | 63.83 | 64.32 | 62.83 | 63.48 | 2,172,366 | -0.34(-0.54%) |
Dec 07, 2010 | 66.27 | 66.49 | 63.69 | 63.83 | 4,148,599 | -1.15(-1.77%) |
Dec 06, 2010 | 63.80 | 65.21 | 63.42 | 64.97 | 4,946,354 | +1.17(+1.83%) |
Dec 03, 2010 | 64.31 | 65.30 | 63.54 | 63.81 | 5,657,509 | -0.74(-1.14%) |
Dec 02, 2010 | 62.53 | 64.66 | 62.15 | 64.55 | 6,050,963 | +2.40(+3.86%) |