Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 63.68 | 64.68 | 63.68 | 64.52 | 131,335 | +0.89(+1.40%) |
Jan 28, 2011 | 64.75 | 64.95 | 63.56 | 63.63 | 138,516 | -0.99(-1.53%) |
Jan 27, 2011 | 65.15 | 65.15 | 64.18 | 64.62 | 133,133 | -0.42(-0.65%) |
Jan 26, 2011 | 63.93 | 65.16 | 63.93 | 65.04 | 97,919 | +1.39(+2.18%) |
Jan 25, 2011 | 63.36 | 63.66 | 62.92 | 63.66 | 96,747 | +0.12(+0.18%) |
Jan 24, 2011 | 62.91 | 63.82 | 62.91 | 63.54 | 85,878 | +0.76(+1.22%) |
Jan 21, 2011 | 63.25 | 63.60 | 62.72 | 62.77 | 75,117 | -0.16(-0.26%) |
Jan 20, 2011 | 63.45 | 63.45 | 62.49 | 62.94 | 102,873 | -0.96(-1.50%) |
Jan 19, 2011 | 65.64 | 65.64 | 63.80 | 63.90 | 127,215 | -1.66(-2.53%) |
Jan 18, 2011 | 65.14 | 65.59 | 65.14 | 65.56 | 120,500 | +0.47(+0.72%) |
Jan 14, 2011 | 65.02 | 65.14 | 64.51 | 65.09 | 119,230 | +0.11(+0.17%) |
Jan 13, 2011 | 65.61 | 65.66 | 64.86 | 64.98 | 159,071 | -0.49(-0.75%) |
Jan 12, 2011 | 65.25 | 65.54 | 65.08 | 65.47 | 112,799 | +0.71(+1.10%) |
Jan 11, 2011 | 64.61 | 64.83 | 64.36 | 64.76 | 61,654 | +0.53(+0.83%) |
Jan 10, 2011 | 63.93 | 64.33 | 63.16 | 64.23 | 110,356 | +0.10(+0.16%) |
Jan 07, 2011 | 64.45 | 64.60 | 63.58 | 64.13 | 260,160 | -0.14(-0.22%) |
Jan 06, 2011 | 64.70 | 64.84 | 64.08 | 64.27 | 133,405 | -0.27(-0.41%) |
Jan 05, 2011 | 64.15 | 64.60 | 63.85 | 64.54 | 159,287 | +0.11(+0.17%) |
Jan 04, 2011 | 65.17 | 65.17 | 63.55 | 64.43 | 180,325 | -0.47(-0.73%) |
Jan 03, 2011 | 65.13 | 65.56 | 64.89 | 64.90 | 241,344 | +0.50(+0.78%) |
Dec 31, 2010 | 64.40 | 64.57 | 64.21 | 64.40 | 91,198 | +0.00(+0.00%) |
Dec 30, 2010 | 64.42 | 64.65 | 64.30 | 64.40 | 88,340 | +0.02(+0.04%) |
Dec 29, 2010 | 64.23 | 64.49 | 64.12 | 64.37 | 128,905 | +0.37(+0.58%) |
Dec 28, 2010 | 64.00 | 64.18 | 63.80 | 64.00 | 87,723 | +0.14(+0.22%) |
Dec 27, 2010 | 63.43 | 63.91 | 63.38 | 63.86 | 77,046 | -0.04(-0.06%) |
Dec 23, 2010 | 63.81 | 64.05 | 63.62 | 63.90 | 78,196 | +0.12(+0.20%) |
Dec 22, 2010 | 64.14 | 64.14 | 63.58 | 63.77 | 127,154 | -0.02(-0.03%) |
Dec 21, 2010 | 63.47 | 63.88 | 63.32 | 63.79 | 126,977 | +0.69(+1.09%) |
Dec 20, 2010 | 63.29 | 63.32 | 62.78 | 63.10 | 109,279 | +0.18(+0.28%) |
Dec 17, 2010 | 62.70 | 62.98 | 62.40 | 62.92 | 58,215 | +0.44(+0.71%) |
Dec 16, 2010 | 62.17 | 62.48 | 61.52 | 62.48 | 71,392 | +0.55(+0.89%) |
Dec 15, 2010 | 62.21 | 62.53 | 61.83 | 61.93 | 147,830 | -0.40(-0.64%) |
Dec 14, 2010 | 62.44 | 62.62 | 62.08 | 62.33 | 119,770 | +0.11(+0.18%) |
Dec 13, 2010 | 62.72 | 62.74 | 62.18 | 62.21 | 127,432 | +0.21(+0.34%) |
Dec 10, 2010 | 61.73 | 62.08 | 61.36 | 62.00 | 100,313 | +0.56(+0.92%) |
Dec 09, 2010 | 61.75 | 61.75 | 61.07 | 61.44 | 101,793 | +0.22(+0.36%) |
Dec 08, 2010 | 61.89 | 61.97 | 60.93 | 61.21 | 124,943 | -0.50(-0.82%) |
Dec 07, 2010 | 62.60 | 62.66 | 61.67 | 61.72 | 156,878 | -0.03(-0.05%) |
Dec 06, 2010 | 61.65 | 61.86 | 61.52 | 61.75 | 211,797 | +0.09(+0.15%) |
Dec 03, 2010 | 60.93 | 61.77 | 60.90 | 61.66 | 103,822 | +0.58(+0.95%) |
Dec 02, 2010 | 60.38 | 61.20 | 60.38 | 61.08 | 118,087 | +0.81(+1.34%) |
Dec 01, 2010 | 59.53 | 60.27 | 59.53 | 60.27 | 59,172 | +1.59(+2.70%) |
Nov 30, 2010 | 58.13 | 59.13 | 58.13 | 58.68 | 46,940 | -0.04(-0.06%) |
Nov 29, 2010 | 58.29 | 58.86 | 57.45 | 58.72 | 57,665 | +0.09(+0.16%) |
Nov 26, 2010 | 58.42 | 58.82 | 58.42 | 58.63 | 18,325 | -0.58(-0.98%) |
Nov 24, 2010 | 58.74 | 59.21 | 59.21 | 59.21 | 34,222 | +1.04(+1.80%) |
Nov 23, 2010 | 58.45 | 58.45 | 57.78 | 58.16 | 60,406 | -0.95(-1.60%) |
Nov 22, 2010 | 58.61 | 59.16 | 58.32 | 59.11 | 107,304 | +0.29(+0.48%) |
Nov 19, 2010 | 58.44 | 58.86 | 58.03 | 58.83 | 117,839 | +0.39(+0.67%) |
Nov 18, 2010 | 58.11 | 58.83 | 58.11 | 58.44 | 75,082 | +1.15(+2.01%) |
Nov 17, 2010 | 57.22 | 57.78 | 57.04 | 57.29 | 78,790 | +0.02(+0.03%) |
Nov 16, 2010 | 58.06 | 58.06 | 56.81 | 57.27 | 127,137 | -1.92(-3.25%) |
Nov 15, 2010 | 59.19 | 59.31 | 58.51 | 59.19 | 44,032 | +0.25(+0.43%) |
Nov 12, 2010 | 59.78 | 59.83 | 58.50 | 58.94 | 75,837 | -1.39(-2.30%) |
Nov 11, 2010 | 59.46 | 60.38 | 59.46 | 60.33 | 80,048 | +0.47(+0.78%) |
Nov 10, 2010 | 59.51 | 59.89 | 58.79 | 59.86 | 80,137 | +0.39(+0.65%) |
Nov 09, 2010 | 60.89 | 60.99 | 59.12 | 59.48 | 129,287 | -1.01(-1.68%) |
Nov 08, 2010 | 60.14 | 60.56 | 59.92 | 60.49 | 105,263 | +0.27(+0.46%) |
Nov 05, 2010 | 60.27 | 60.61 | 59.99 | 60.22 | 146,784 | +0.19(+0.32%) |
Nov 04, 2010 | 59.15 | 60.02 | 59.04 | 60.02 | 148,606 | +1.88(+3.24%) |
Nov 03, 2010 | 58.47 | 58.47 | 57.36 | 58.14 | 99,952 | -0.13(-0.22%) |
Nov 02, 2010 | 58.43 | 58.54 | 58.06 | 58.27 | 82,848 | +0.58(+1.00%) |