Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 75.02 | 75.09 | 74.84 | 74.89 | 2,386,428 | -0.14(-0.19%) |
Jan 28, 2011 | 74.85 | 75.11 | 74.83 | 75.03 | 1,104,753 | +0.11(+0.14%) |
Jan 27, 2011 | 74.88 | 74.95 | 74.79 | 74.92 | 844,316 | +0.13(+0.17%) |
Jan 26, 2011 | 74.95 | 74.97 | 74.78 | 74.80 | 801,840 | -0.25(-0.33%) |
Jan 25, 2011 | 74.83 | 75.08 | 74.76 | 75.05 | 681,928 | +0.23(+0.31%) |
Jan 24, 2011 | 74.77 | 74.91 | 74.77 | 74.81 | 755,137 | -0.04(-0.06%) |
Jan 21, 2011 | 74.60 | 74.85 | 74.59 | 74.85 | 815,753 | +0.23(+0.31%) |
Jan 20, 2011 | 74.78 | 74.83 | 74.56 | 74.62 | 1,194,011 | -0.28(-0.38%) |
Jan 19, 2011 | 74.82 | 74.96 | 74.80 | 74.90 | 1,286,747 | +0.01(+0.02%) |
Jan 18, 2011 | 74.91 | 74.95 | 74.75 | 74.89 | 628,029 | -0.05(-0.07%) |
Jan 14, 2011 | 75.12 | 75.13 | 74.94 | 74.94 | 1,060,828 | -0.16(-0.21%) |
Jan 13, 2011 | 74.73 | 75.09 | 74.72 | 75.09 | 1,331,152 | +0.27(+0.36%) |
Jan 12, 2011 | 74.77 | 74.85 | 74.64 | 74.83 | 793,448 | -0.01(-0.01%) |
Jan 11, 2011 | 75.00 | 75.00 | 74.74 | 74.83 | 875,848 | -0.15(-0.20%) |
Jan 10, 2011 | 74.84 | 74.98 | 74.81 | 74.98 | 798,536 | +0.20(+0.27%) |
Jan 07, 2011 | 74.64 | 74.85 | 74.55 | 74.78 | 1,366,576 | +0.24(+0.32%) |
Jan 06, 2011 | 74.64 | 74.64 | 74.50 | 74.54 | 2,867,753 | +0.01(+0.02%) |
Jan 05, 2011 | 74.62 | 74.68 | 74.38 | 74.53 | 1,219,214 | -0.36(-0.48%) |
Jan 04, 2011 | 74.90 | 74.97 | 74.78 | 74.89 | 882,431 | +0.02(+0.03%) |
Jan 03, 2011 | 74.71 | 74.90 | 74.63 | 74.87 | 1,043,569 | -0.09(-0.11%) |
Dec 31, 2010 | 74.69 | 74.95 | 74.68 | 74.95 | 778,235 | +0.30(+0.41%) |
Dec 30, 2010 | 74.62 | 74.70 | 74.49 | 74.65 | 1,101,078 | -0.06(-0.08%) |
Dec 29, 2010 | 74.22 | 74.75 | 74.19 | 74.71 | 687,116 | +0.52(+0.71%) |
Dec 28, 2010 | 74.53 | 74.62 | 74.18 | 74.18 | 1,000,255 | -0.44(-0.59%) |
Dec 27, 2010 | 74.43 | 74.66 | 74.29 | 74.62 | 971,814 | +0.21(+0.28%) |
Dec 23, 2010 | 74.47 | 74.49 | 74.36 | 74.41 | 1,819,938 | -0.14(-0.19%) |
Dec 22, 2010 | 74.68 | 74.68 | 74.46 | 74.54 | 947,561 | -0.09(-0.12%) |
Dec 21, 2010 | 74.53 | 74.64 | 74.45 | 74.63 | 2,151,872 | +0.14(+0.19%) |
Dec 20, 2010 | 74.47 | 74.65 | 74.36 | 74.49 | 1,316,456 | +0.05(+0.07%) |
Dec 17, 2010 | 74.06 | 74.47 | 74.06 | 74.44 | 2,235,459 | +0.40(+0.54%) |
Dec 16, 2010 | 73.83 | 74.07 | 73.68 | 74.04 | 2,332,436 | +0.14(+0.19%) |
Dec 15, 2010 | 74.08 | 74.17 | 73.73 | 73.90 | 1,921,512 | -0.13(-0.17%) |
Dec 14, 2010 | 74.29 | 74.38 | 73.90 | 74.03 | 1,332,227 | -0.42(-0.56%) |
Dec 13, 2010 | 74.23 | 74.52 | 74.16 | 74.44 | 2,566,158 | +0.05(+0.07%) |
Dec 10, 2010 | 74.53 | 74.53 | 74.33 | 74.39 | 1,723,360 | -0.14(-0.19%) |
Dec 09, 2010 | 74.52 | 74.62 | 74.37 | 74.53 | 1,140,502 | +0.13(+0.18%) |
Dec 08, 2010 | 74.57 | 74.57 | 74.13 | 74.40 | 2,627,355 | -0.36(-0.48%) |
Dec 07, 2010 | 75.07 | 75.12 | 74.66 | 74.76 | 1,719,193 | -0.59(-0.78%) |
Dec 06, 2010 | 75.20 | 75.34 | 75.17 | 75.34 | 3,688,969 | +0.28(+0.37%) |
Dec 03, 2010 | 75.20 | 75.24 | 74.97 | 75.07 | 934,102 | +0.15(+0.20%) |
Dec 02, 2010 | 75.11 | 75.13 | 74.91 | 74.92 | 1,592,271 | -0.15(-0.20%) |
Dec 01, 2010 | 75.28 | 75.28 | 75.06 | 75.07 | 1,345,526 | -0.39(-0.52%) |
Nov 30, 2010 | 75.72 | 75.72 | 75.43 | 75.46 | 1,092,475 | -0.05(-0.07%) |
Nov 29, 2010 | 75.62 | 75.62 | 75.45 | 75.51 | 937,454 | +0.05(+0.07%) |
Nov 26, 2010 | 75.36 | 75.50 | 75.36 | 75.46 | 190,832 | +0.15(+0.21%) |
Nov 24, 2010 | 75.55 | 75.31 | 75.31 | 75.31 | 1,053,798 | -0.37(-0.48%) |
Nov 23, 2010 | 75.79 | 75.83 | 75.67 | 75.67 | 586,546 | +0.08(+0.10%) |
Nov 22, 2010 | 75.51 | 75.63 | 75.51 | 75.60 | 728,697 | +0.18(+0.24%) |
Nov 19, 2010 | 75.36 | 75.46 | 75.34 | 75.41 | 936,371 | +0.08(+0.11%) |
Nov 18, 2010 | 75.26 | 75.34 | 75.15 | 75.33 | 1,303,361 | -0.02(-0.03%) |
Nov 17, 2010 | 75.43 | 75.53 | 75.31 | 75.35 | 1,170,190 | +0.02(+0.03%) |
Nov 16, 2010 | 75.21 | 75.35 | 74.98 | 75.33 | 2,078,489 | +0.18(+0.24%) |
Nov 15, 2010 | 75.41 | 75.48 | 75.13 | 75.15 | 2,874,468 | -0.41(-0.55%) |
Nov 12, 2010 | 75.77 | 75.86 | 75.56 | 75.56 | 1,080,514 | -0.30(-0.40%) |
Nov 11, 2010 | 75.87 | 75.91 | 75.77 | 75.86 | 604,702 | -0.14(-0.18%) |
Nov 10, 2010 | 75.93 | 76.00 | 75.64 | 76.00 | 1,294,846 | +0.07(+0.09%) |
Nov 09, 2010 | 76.29 | 76.33 | 75.91 | 75.93 | 977,162 | -0.37(-0.49%) |
Nov 08, 2010 | 76.33 | 76.43 | 76.29 | 76.31 | 527,115 | -0.04(-0.05%) |
Nov 05, 2010 | 76.34 | 76.43 | 76.27 | 76.34 | 1,636,559 | -0.21(-0.28%) |
Nov 04, 2010 | 76.43 | 76.60 | 76.38 | 76.55 | 890,807 | +0.37(+0.48%) |
Nov 03, 2010 | 76.33 | 76.48 | 76.11 | 76.19 | 658,179 | -0.01(-0.02%) |
Nov 02, 2010 | 76.24 | 76.24 | 76.14 | 76.20 | 1,497,551 | +0.13(+0.18%) |