Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 69.68 | 70.62 | 69.49 | 70.60 | 4,172,257 | +1.32(+1.91%) |
Jan 28, 2011 | 71.09 | 71.39 | 69.19 | 69.28 | 3,596,712 | -1.64(-2.31%) |
Jan 27, 2011 | 71.28 | 71.44 | 70.58 | 70.92 | 2,881,537 | -0.10(-0.14%) |
Jan 26, 2011 | 70.85 | 71.47 | 70.35 | 71.02 | 5,742,364 | +0.77(+1.10%) |
Jan 25, 2011 | 69.07 | 70.29 | 68.19 | 70.25 | 8,808,638 | +2.66(+3.94%) |
Jan 24, 2011 | 67.65 | 67.98 | 67.36 | 67.59 | 3,748,876 | -0.05(-0.07%) |
Jan 21, 2011 | 68.04 | 68.46 | 67.16 | 67.64 | 3,791,143 | -0.10(-0.15%) |
Jan 20, 2011 | 67.18 | 68.19 | 66.76 | 67.74 | 5,511,846 | -0.57(-0.83%) |
Jan 19, 2011 | 68.90 | 69.18 | 67.96 | 68.31 | 4,083,848 | -0.63(-0.91%) |
Jan 18, 2011 | 69.21 | 69.46 | 68.75 | 68.94 | 3,733,295 | -0.27(-0.39%) |
Jan 14, 2011 | 69.32 | 69.58 | 68.77 | 69.21 | 2,942,745 | -0.06(-0.09%) |
Jan 13, 2011 | 68.79 | 69.41 | 68.56 | 69.27 | 3,964,586 | +0.57(+0.83%) |
Jan 12, 2011 | 68.42 | 69.00 | 68.02 | 68.70 | 3,596,010 | +0.70(+1.03%) |
Jan 11, 2011 | 68.73 | 68.77 | 67.61 | 68.00 | 3,200,407 | +0.02(+0.03%) |
Jan 10, 2011 | 67.13 | 68.29 | 67.06 | 67.98 | 3,995,203 | +0.19(+0.28%) |
Jan 07, 2011 | 66.51 | 68.03 | 66.51 | 67.79 | 5,786,380 | +1.56(+2.36%) |
Jan 06, 2011 | 66.08 | 66.75 | 65.80 | 66.23 | 3,262,964 | +0.34(+0.52%) |
Jan 05, 2011 | 65.08 | 66.00 | 64.97 | 65.89 | 2,569,901 | +0.48(+0.73%) |
Jan 04, 2011 | 65.75 | 65.81 | 64.75 | 65.41 | 3,999,764 | -0.57(-0.86%) |
Jan 03, 2011 | 65.11 | 66.28 | 65.01 | 65.98 | 3,942,189 | +1.37(+2.12%) |
Dec 31, 2010 | 64.29 | 64.80 | 64.10 | 64.61 | 1,268,297 | +0.15(+0.23%) |
Dec 30, 2010 | 64.45 | 64.74 | 64.16 | 64.46 | 1,331,747 | +0.10(+0.16%) |
Dec 29, 2010 | 64.37 | 64.53 | 64.24 | 64.36 | 1,708,751 | +0.04(+0.06%) |
Dec 28, 2010 | 64.32 | 64.38 | 63.95 | 64.32 | 1,009,979 | +0.11(+0.17%) |
Dec 27, 2010 | 63.64 | 64.37 | 63.51 | 64.21 | 1,229,687 | +0.53(+0.83%) |
Dec 23, 2010 | 63.87 | 64.23 | 63.47 | 63.68 | 1,413,025 | -0.30(-0.47%) |
Dec 22, 2010 | 63.94 | 64.38 | 63.75 | 63.98 | 1,469,386 | -0.01(-0.02%) |
Dec 21, 2010 | 63.55 | 64.25 | 63.36 | 63.99 | 2,008,476 | +0.71(+1.12%) |
Dec 20, 2010 | 63.83 | 64.03 | 63.13 | 63.28 | 2,707,529 | -0.38(-0.60%) |
Dec 17, 2010 | 64.00 | 64.06 | 63.01 | 63.66 | 4,013,646 | -0.29(-0.45%) |
Dec 16, 2010 | 63.28 | 63.99 | 62.91 | 63.95 | 2,640,433 | +0.87(+1.38%) |
Dec 15, 2010 | 63.49 | 64.25 | 63.03 | 63.08 | 2,534,936 | -0.54(-0.85%) |
Dec 14, 2010 | 64.13 | 64.21 | 63.27 | 63.62 | 2,882,214 | -0.16(-0.25%) |
Dec 13, 2010 | 64.39 | 64.39 | 63.60 | 63.78 | 2,530,780 | -0.32(-0.50%) |
Dec 10, 2010 | 63.48 | 64.18 | 63.44 | 64.10 | 2,191,517 | +0.19(+0.30%) |
Dec 09, 2010 | 63.74 | 64.15 | 63.46 | 63.91 | 1,610,920 | +0.80(+1.27%) |
Dec 08, 2010 | 64.15 | 64.22 | 62.93 | 63.11 | 3,262,439 | -1.00(-1.56%) |
Dec 07, 2010 | 64.55 | 64.80 | 63.91 | 64.11 | 2,907,591 | +0.11(+0.17%) |
Dec 06, 2010 | 64.49 | 64.49 | 63.95 | 64.00 | 2,207,755 | -0.41(-0.64%) |
Dec 03, 2010 | 63.56 | 64.47 | 63.56 | 64.41 | 2,447,175 | +0.38(+0.59%) |
Dec 02, 2010 | 62.94 | 64.34 | 62.94 | 64.03 | 3,587,347 | +1.09(+1.73%) |
Dec 01, 2010 | 61.86 | 63.17 | 61.78 | 62.94 | 4,350,339 | +2.13(+3.50%) |
Nov 30, 2010 | 61.09 | 61.44 | 60.60 | 60.81 | 4,682,709 | -0.97(-1.57%) |
Nov 29, 2010 | 61.39 | 61.96 | 60.77 | 61.78 | 3,117,207 | +0.11(+0.18%) |
Nov 26, 2010 | 61.10 | 61.98 | 61.02 | 61.67 | 1,261,605 | -0.23(-0.37%) |
Nov 24, 2010 | 60.99 | 61.90 | 61.90 | 61.90 | 4,066,902 | +1.71(+2.84%) |
Nov 23, 2010 | 61.04 | 61.05 | 60.02 | 60.19 | 3,953,906 | -1.62(-2.62%) |
Nov 22, 2010 | 62.04 | 62.50 | 61.29 | 61.81 | 2,474,064 | -0.63(-1.01%) |
Nov 19, 2010 | 61.81 | 62.50 | 61.35 | 62.44 | 3,854,154 | +0.68(+1.10%) |
Nov 18, 2010 | 61.25 | 62.05 | 61.22 | 61.76 | 3,545,778 | +1.15(+1.90%) |
Nov 17, 2010 | 60.76 | 60.90 | 60.27 | 60.61 | 3,360,245 | +0.34(+0.56%) |
Nov 16, 2010 | 61.06 | 61.11 | 59.96 | 60.27 | 4,077,425 | -1.48(-2.40%) |
Nov 15, 2010 | 61.49 | 62.18 | 61.16 | 61.75 | 4,478,873 | +0.90(+1.48%) |
Nov 12, 2010 | 60.34 | 61.36 | 60.09 | 60.85 | 3,719,283 | -0.15(-0.25%) |
Nov 11, 2010 | 60.96 | 61.55 | 60.68 | 61.00 | 4,097,845 | -0.71(-1.15%) |
Nov 10, 2010 | 60.95 | 61.71 | 60.81 | 61.71 | 4,559,975 | +0.54(+0.88%) |
Nov 09, 2010 | 62.47 | 62.47 | 60.91 | 61.17 | 4,414,857 | -0.49(-0.79%) |
Nov 08, 2010 | 61.63 | 62.48 | 61.58 | 61.66 | 5,161,564 | -0.14(-0.23%) |
Nov 05, 2010 | 62.50 | 62.65 | 61.34 | 61.80 | 14,219,982 | -0.72(-1.15%) |
Nov 04, 2010 | 63.47 | 64.50 | 62.24 | 62.52 | 36,849,744 | -0.29(-0.46%) |
Nov 03, 2010 | 62.63 | 62.91 | 61.89 | 62.81 | 2,841,232 | +0.42(+0.67%) |
Nov 02, 2010 | 62.08 | 62.50 | 61.97 | 62.39 | 2,805,743 | +0.72(+1.17%) |