Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 77.42 | 77.84 | 76.81 | 77.30 | 73,697 | +0.83(+1.09%) |
Jan 28, 2011 | 77.95 | 78.25 | 76.17 | 76.47 | 60,484 | -2.63(-3.32%) |
Jan 27, 2011 | 79.35 | 79.42 | 78.50 | 79.10 | 405,911 | +0.50(+0.64%) |
Jan 26, 2011 | 78.51 | 78.72 | 77.87 | 78.60 | 91,459 | +1.55(+2.01%) |
Jan 25, 2011 | 76.96 | 77.24 | 76.04 | 77.05 | 32,096 | +0.65(+0.85%) |
Jan 24, 2011 | 75.30 | 76.66 | 75.22 | 76.40 | 49,244 | -0.64(-0.83%) |
Jan 21, 2011 | 76.00 | 77.16 | 76.00 | 77.04 | 31,942 | +1.69(+2.24%) |
Jan 20, 2011 | 75.65 | 75.94 | 74.55 | 75.35 | 83,034 | +0.15(+0.20%) |
Jan 19, 2011 | 76.63 | 76.77 | 75.09 | 75.20 | 38,813 | -1.62(-2.11%) |
Jan 18, 2011 | 76.85 | 77.29 | 76.53 | 76.82 | 60,393 | -0.52(-0.67%) |
Jan 14, 2011 | 76.55 | 77.34 | 76.40 | 77.34 | 35,753 | -0.31(-0.40%) |
Jan 13, 2011 | 77.41 | 78.15 | 76.90 | 77.65 | 42,844 | +0.75(+0.98%) |
Jan 12, 2011 | 75.61 | 77.00 | 75.60 | 76.90 | 54,854 | +2.78(+3.75%) |
Jan 11, 2011 | 73.65 | 74.12 | 73.31 | 74.12 | 83,029 | +0.17(+0.23%) |
Jan 10, 2011 | 73.86 | 74.00 | 73.20 | 73.95 | 35,123 | +0.10(+0.14%) |
Jan 07, 2011 | 74.85 | 74.90 | 73.36 | 73.85 | 48,688 | -1.45(-1.93%) |
Jan 06, 2011 | 76.32 | 76.35 | 75.08 | 75.30 | 39,607 | -1.40(-1.83%) |
Jan 05, 2011 | 75.15 | 76.75 | 75.15 | 76.70 | 80,176 | -1.75(-2.23%) |
Jan 04, 2011 | 80.40 | 80.47 | 77.88 | 78.45 | 47,443 | -2.07(-2.57%) |
Jan 03, 2011 | 80.69 | 80.85 | 80.52 | 80.52 | 25,231 | +0.56(+0.70%) |
Dec 31, 2010 | 79.50 | 79.96 | 79.40 | 79.96 | 30,894 | +1.17(+1.48%) |
Dec 30, 2010 | 79.10 | 79.80 | 78.79 | 78.79 | 27,881 | -2.16(-2.67%) |
Dec 29, 2010 | 80.32 | 81.12 | 80.25 | 80.95 | 44,476 | +1.47(+1.85%) |
Dec 28, 2010 | 80.08 | 80.19 | 79.26 | 79.48 | 50,334 | -0.31(-0.39%) |
Dec 27, 2010 | 79.66 | 79.99 | 79.58 | 79.79 | 50,996 | -0.81(-1.00%) |
Dec 23, 2010 | 80.30 | 80.60 | 80.02 | 80.60 | 31,964 | -0.13(-0.16%) |
Dec 22, 2010 | 80.61 | 80.89 | 80.60 | 80.73 | 43,305 | -0.07(-0.09%) |
Dec 21, 2010 | 80.98 | 81.11 | 80.62 | 80.80 | 51,527 | +0.46(+0.57%) |
Dec 20, 2010 | 80.70 | 80.80 | 79.85 | 80.34 | 72,790 | -0.17(-0.21%) |
Dec 17, 2010 | 81.37 | 81.37 | 80.10 | 80.51 | 50,259 | -1.24(-1.52%) |
Dec 16, 2010 | 80.95 | 81.76 | 80.79 | 81.75 | 36,005 | +0.74(+0.91%) |
Dec 15, 2010 | 81.04 | 82.10 | 80.91 | 81.01 | 52,870 | -0.33(-0.41%) |
Dec 14, 2010 | 81.28 | 81.85 | 81.19 | 81.34 | 54,601 | +0.05(+0.06%) |
Dec 13, 2010 | 80.86 | 81.63 | 80.80 | 81.29 | 43,645 | +1.06(+1.32%) |
Dec 10, 2010 | 79.70 | 80.35 | 79.65 | 80.23 | 19,224 | +0.03(+0.04%) |
Dec 09, 2010 | 79.95 | 80.23 | 79.02 | 80.20 | 51,915 | -0.59(-0.73%) |
Dec 08, 2010 | 80.61 | 81.20 | 80.14 | 80.79 | 63,932 | -0.09(-0.11%) |
Dec 07, 2010 | 82.35 | 82.53 | 80.88 | 80.88 | 43,950 | +1.01(+1.26%) |
Dec 06, 2010 | 79.80 | 80.20 | 79.44 | 79.87 | 80,206 | +0.39(+0.49%) |
Dec 03, 2010 | 78.86 | 79.64 | 78.86 | 79.48 | 38,177 | +0.28(+0.35%) |
Dec 02, 2010 | 77.12 | 79.33 | 77.11 | 79.20 | 47,012 | +1.01(+1.29%) |
Dec 01, 2010 | 76.76 | 78.19 | 76.76 | 78.19 | 54,389 | +3.10(+4.13%) |
Nov 30, 2010 | 73.98 | 75.40 | 73.87 | 75.09 | 38,648 | +0.57(+0.76%) |
Nov 29, 2010 | 75.13 | 75.13 | 73.40 | 74.52 | 48,138 | -2.61(-3.38%) |
Nov 26, 2010 | 77.36 | 77.73 | 77.02 | 77.13 | 21,197 | -1.27(-1.62%) |
Nov 24, 2010 | 77.77 | 78.40 | 78.40 | 78.40 | 47,153 | +2.25(+2.95%) |
Nov 23, 2010 | 76.90 | 77.28 | 75.88 | 76.15 | 56,006 | -2.72(-3.45%) |
Nov 22, 2010 | 78.73 | 79.38 | 78.10 | 78.87 | 36,742 | +0.24(+0.31%) |
Nov 19, 2010 | 78.00 | 78.63 | 77.32 | 78.63 | 48,405 | +0.72(+0.92%) |
Nov 18, 2010 | 76.94 | 78.00 | 76.94 | 77.91 | 50,676 | +2.97(+3.96%) |
Nov 17, 2010 | 74.38 | 75.20 | 74.18 | 74.94 | 45,872 | +0.89(+1.20%) |
Nov 16, 2010 | 76.20 | 76.28 | 73.89 | 74.05 | 106,426 | -3.49(-4.50%) |
Nov 15, 2010 | 78.05 | 78.32 | 77.43 | 77.54 | 60,030 | +1.02(+1.33%) |
Nov 12, 2010 | 76.75 | 77.53 | 76.25 | 76.52 | 89,818 | -0.82(-1.06%) |
Nov 11, 2010 | 77.54 | 77.67 | 76.99 | 77.34 | 98,108 | -0.09(-0.12%) |
Nov 10, 2010 | 78.00 | 78.19 | 76.54 | 77.43 | 91,336 | -1.07(-1.36%) |
Nov 09, 2010 | 80.14 | 80.34 | 78.37 | 78.50 | 62,744 | -0.70(-0.88%) |
Nov 08, 2010 | 79.00 | 79.35 | 78.69 | 79.20 | 30,877 | -1.22(-1.52%) |
Nov 05, 2010 | 80.00 | 81.08 | 79.81 | 80.42 | 61,888 | +0.65(+0.81%) |
Nov 04, 2010 | 79.94 | 80.88 | 79.40 | 79.77 | 71,289 | +3.15(+4.11%) |
Nov 03, 2010 | 76.05 | 76.80 | 75.52 | 76.62 | 47,852 | +0.56(+0.74%) |
Nov 02, 2010 | 75.07 | 76.20 | 75.05 | 76.06 | 94,873 | +3.44(+4.74%) |