Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 70.80 | 72.14 | 70.17 | 71.18 | 170,278 | +0.87(+1.24%) |
Jan 28, 2011 | 71.99 | 72.29 | 69.63 | 70.31 | 173,408 | -1.95(-2.70%) |
Jan 27, 2011 | 71.48 | 73.15 | 70.23 | 72.26 | 165,208 | +0.98(+1.37%) |
Jan 26, 2011 | 70.00 | 71.51 | 69.44 | 71.28 | 206,344 | +1.23(+1.76%) |
Jan 25, 2011 | 68.75 | 70.05 | 68.44 | 70.05 | 98,520 | +0.85(+1.23%) |
Jan 24, 2011 | 69.54 | 69.81 | 69.02 | 69.20 | 85,147 | -0.11(-0.16%) |
Jan 21, 2011 | 70.70 | 71.00 | 69.11 | 69.31 | 165,657 | -0.90(-1.28%) |
Jan 20, 2011 | 70.04 | 70.91 | 69.28 | 70.21 | 135,864 | -0.49(-0.69%) |
Jan 19, 2011 | 73.13 | 73.13 | 70.56 | 70.70 | 203,027 | -2.55(-3.48%) |
Jan 18, 2011 | 68.81 | 73.49 | 68.81 | 73.25 | 469,617 | +4.64(+6.76%) |
Jan 14, 2011 | 69.49 | 69.49 | 68.58 | 68.61 | 270,650 | -0.88(-1.27%) |
Jan 13, 2011 | 69.54 | 70.00 | 69.39 | 69.49 | 461,462 | +0.16(+0.23%) |
Jan 12, 2011 | 69.99 | 70.00 | 69.04 | 69.33 | 345,341 | +0.08(+0.12%) |
Jan 11, 2011 | 68.87 | 69.68 | 68.52 | 69.25 | 269,266 | +0.97(+1.42%) |
Jan 10, 2011 | 69.33 | 69.34 | 67.63 | 68.28 | 261,325 | -1.12(-1.61%) |
Jan 07, 2011 | 69.67 | 70.39 | 68.75 | 69.40 | 118,791 | -0.24(-0.34%) |
Jan 06, 2011 | 69.32 | 70.25 | 68.97 | 69.64 | 134,203 | +0.09(+0.13%) |
Jan 05, 2011 | 68.32 | 69.70 | 68.28 | 69.55 | 110,591 | +1.08(+1.58%) |
Jan 04, 2011 | 70.38 | 70.38 | 67.46 | 68.47 | 137,077 | -1.39(-1.99%) |
Jan 03, 2011 | 69.60 | 70.31 | 68.90 | 69.86 | 164,344 | +1.27(+1.85%) |
Dec 31, 2010 | 68.28 | 68.93 | 68.06 | 68.59 | 128,704 | +0.27(+0.40%) |
Dec 30, 2010 | 68.26 | 68.61 | 67.82 | 68.32 | 94,183 | -0.03(-0.04%) |
Dec 29, 2010 | 68.63 | 68.72 | 67.88 | 68.35 | 66,800 | -0.07(-0.10%) |
Dec 28, 2010 | 67.92 | 68.64 | 67.56 | 68.42 | 88,899 | +0.68(+1.00%) |
Dec 27, 2010 | 67.57 | 68.04 | 66.60 | 67.74 | 50,662 | -0.17(-0.25%) |
Dec 23, 2010 | 67.88 | 68.23 | 67.52 | 67.91 | 46,726 | -0.03(-0.04%) |
Dec 22, 2010 | 67.38 | 68.18 | 67.38 | 67.94 | 72,016 | +0.51(+0.76%) |
Dec 21, 2010 | 67.20 | 67.87 | 66.84 | 67.43 | 130,041 | +0.58(+0.87%) |
Dec 20, 2010 | 67.52 | 67.88 | 66.67 | 66.85 | 159,937 | -0.49(-0.73%) |
Dec 17, 2010 | 67.87 | 67.87 | 66.55 | 67.34 | 231,696 | -0.50(-0.74%) |
Dec 16, 2010 | 67.10 | 68.00 | 66.60 | 67.84 | 130,735 | +0.76(+1.13%) |
Dec 15, 2010 | 66.85 | 68.30 | 66.66 | 67.08 | 136,566 | +0.21(+0.31%) |
Dec 14, 2010 | 66.95 | 67.39 | 66.40 | 66.87 | 200,933 | -0.03(-0.04%) |
Dec 13, 2010 | 69.38 | 69.68 | 66.50 | 66.90 | 319,862 | -2.63(-3.78%) |
Dec 10, 2010 | 68.52 | 71.30 | 66.18 | 69.53 | 664,763 | +4.97(+7.70%) |
Dec 09, 2010 | 65.30 | 65.30 | 63.94 | 64.56 | 200,679 | -0.24(-0.37%) |
Dec 08, 2010 | 64.36 | 65.41 | 64.12 | 64.80 | 105,876 | +0.65(+1.01%) |
Dec 07, 2010 | 65.17 | 65.29 | 64.03 | 64.15 | 207,064 | -0.46(-0.71%) |
Dec 06, 2010 | 63.87 | 64.86 | 63.64 | 64.61 | 160,039 | +0.75(+1.17%) |
Dec 03, 2010 | 62.08 | 64.16 | 62.06 | 63.86 | 206,175 | +1.37(+2.19%) |
Dec 02, 2010 | 61.52 | 62.52 | 61.00 | 62.49 | 181,797 | +0.89(+1.44%) |
Dec 01, 2010 | 60.44 | 61.64 | 60.00 | 61.60 | 211,772 | +2.72(+4.62%) |
Nov 30, 2010 | 58.12 | 59.16 | 57.66 | 58.88 | 268,109 | +0.16(+0.27%) |
Nov 29, 2010 | 59.45 | 59.45 | 57.77 | 58.72 | 76,631 | -1.11(-1.86%) |
Nov 26, 2010 | 59.14 | 60.08 | 58.94 | 59.83 | 33,935 | +0.23(+0.39%) |
Nov 24, 2010 | 58.20 | 59.60 | 59.60 | 59.60 | 176,054 | +1.87(+3.24%) |
Nov 23, 2010 | 56.90 | 57.78 | 56.85 | 57.73 | 57,108 | -0.12(-0.21%) |
Nov 22, 2010 | 58.30 | 58.61 | 56.85 | 57.85 | 53,810 | -0.84(-1.43%) |
Nov 19, 2010 | 57.57 | 59.07 | 57.33 | 58.69 | 130,831 | +0.91(+1.57%) |
Nov 18, 2010 | 57.90 | 58.13 | 57.37 | 57.78 | 105,401 | +0.70(+1.23%) |
Nov 17, 2010 | 57.13 | 57.36 | 56.74 | 57.08 | 67,897 | +0.10(+0.18%) |
Nov 16, 2010 | 58.02 | 58.36 | 56.61 | 56.98 | 159,481 | -1.68(-2.86%) |
Nov 15, 2010 | 59.24 | 59.36 | 58.57 | 58.66 | 113,770 | -0.27(-0.46%) |
Nov 12, 2010 | 59.13 | 59.25 | 58.73 | 58.93 | 202,510 | -0.70(-1.17%) |
Nov 11, 2010 | 60.49 | 60.49 | 59.52 | 59.63 | 147,652 | -1.66(-2.71%) |
Nov 10, 2010 | 61.71 | 61.73 | 61.04 | 61.29 | 101,247 | -0.60(-0.97%) |
Nov 09, 2010 | 63.06 | 63.16 | 61.51 | 61.89 | 86,325 | -0.97(-1.54%) |
Nov 08, 2010 | 63.18 | 63.72 | 62.61 | 62.86 | 39,660 | -0.47(-0.74%) |
Nov 05, 2010 | 63.88 | 64.19 | 63.08 | 63.33 | 69,214 | -0.43(-0.67%) |
Nov 04, 2010 | 62.78 | 63.88 | 62.56 | 63.76 | 111,627 | +1.89(+3.05%) |
Nov 03, 2010 | 61.91 | 62.32 | 61.20 | 61.87 | 57,640 | -0.01(-0.02%) |
Nov 02, 2010 | 61.02 | 62.00 | 61.02 | 61.88 | 73,372 | +1.55(+2.57%) |