Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 72.32 | 72.43 | 71.99 | 72.20 | 13,646 | +0.68(+0.95%) |
Jan 28, 2011 | 72.45 | 72.48 | 71.29 | 71.52 | 18,732 | -1.38(-1.89%) |
Jan 27, 2011 | 72.85 | 73.23 | 72.51 | 72.90 | 43,069 | +0.32(+0.44%) |
Jan 26, 2011 | 72.25 | 72.58 | 71.84 | 72.58 | 11,112 | -0.87(-1.18%) |
Jan 25, 2011 | 73.06 | 73.45 | 72.69 | 73.45 | 10,317 | -1.30(-1.74%) |
Jan 24, 2011 | 73.82 | 74.90 | 73.67 | 74.75 | 27,726 | -0.53(-0.70%) |
Jan 21, 2011 | 75.36 | 75.52 | 74.85 | 75.28 | 16,386 | +1.13(+1.52%) |
Jan 20, 2011 | 72.96 | 74.25 | 72.95 | 74.15 | 25,552 | +2.50(+3.49%) |
Jan 19, 2011 | 72.16 | 72.30 | 71.54 | 71.65 | 12,152 | -0.09(-0.13%) |
Jan 18, 2011 | 71.70 | 72.10 | 71.65 | 71.74 | 27,261 | +0.14(+0.20%) |
Jan 14, 2011 | 71.00 | 71.60 | 70.99 | 71.60 | 16,806 | +1.11(+1.57%) |
Jan 13, 2011 | 70.65 | 70.90 | 70.49 | 70.49 | 15,931 | +2.27(+3.33%) |
Jan 12, 2011 | 67.06 | 68.24 | 67.06 | 68.22 | 10,674 | +2.48(+3.77%) |
Jan 11, 2011 | 65.15 | 65.74 | 64.85 | 65.74 | 8,126 | +0.30(+0.46%) |
Jan 10, 2011 | 65.16 | 65.44 | 64.58 | 65.44 | 18,989 | -0.52(-0.79%) |
Jan 07, 2011 | 66.27 | 66.51 | 65.78 | 65.96 | 11,752 | -0.74(-1.11%) |
Jan 06, 2011 | 67.55 | 67.57 | 66.60 | 66.70 | 15,088 | -0.88(-1.30%) |
Jan 05, 2011 | 67.45 | 67.73 | 67.35 | 67.58 | 69,499 | -0.34(-0.50%) |
Jan 04, 2011 | 68.45 | 68.65 | 67.60 | 67.92 | 12,486 | +0.62(+0.92%) |
Jan 03, 2011 | 67.40 | 67.45 | 67.23 | 67.30 | 16,899 | +0.91(+1.37%) |
Dec 31, 2010 | 66.26 | 66.76 | 66.25 | 66.39 | 10,524 | +0.39(+0.59%) |
Dec 30, 2010 | 66.35 | 66.55 | 66.00 | 66.00 | 7,342 | -0.05(-0.08%) |
Dec 29, 2010 | 65.87 | 66.39 | 65.70 | 66.05 | 12,646 | +0.50(+0.76%) |
Dec 28, 2010 | 66.00 | 66.04 | 65.25 | 65.55 | 18,371 | +0.41(+0.63%) |
Dec 27, 2010 | 64.91 | 65.39 | 64.91 | 65.14 | 33,485 | -0.14(-0.21%) |
Dec 23, 2010 | 65.05 | 65.30 | 64.90 | 65.28 | 14,674 | +0.18(+0.28%) |
Dec 22, 2010 | 65.41 | 65.45 | 65.06 | 65.10 | 22,793 | +0.19(+0.29%) |
Dec 21, 2010 | 65.47 | 65.47 | 64.86 | 64.91 | 9,791 | +0.05(+0.08%) |
Dec 20, 2010 | 65.50 | 65.55 | 64.72 | 64.86 | 13,417 | +0.36(+0.56%) |
Dec 17, 2010 | 65.03 | 65.03 | 64.31 | 64.50 | 9,844 | -1.05(-1.60%) |
Dec 16, 2010 | 65.65 | 65.82 | 65.27 | 65.55 | 11,664 | +0.42(+0.64%) |
Dec 15, 2010 | 65.80 | 66.10 | 65.13 | 65.13 | 6,960 | -1.55(-2.32%) |
Dec 14, 2010 | 67.00 | 67.10 | 66.59 | 66.68 | 35,953 | +0.21(+0.32%) |
Dec 13, 2010 | 66.34 | 66.95 | 66.34 | 66.47 | 29,017 | +1.17(+1.79%) |
Dec 10, 2010 | 65.19 | 65.40 | 65.10 | 65.30 | 17,216 | +0.13(+0.20%) |
Dec 09, 2010 | 65.47 | 65.49 | 64.92 | 65.17 | 174,325 | +1.37(+2.15%) |
Dec 08, 2010 | 63.50 | 64.05 | 63.50 | 63.80 | 539,568 | +0.26(+0.41%) |
Dec 07, 2010 | 64.70 | 64.76 | 63.52 | 63.54 | 328,741 | -0.61(-0.95%) |
Dec 06, 2010 | 64.38 | 64.41 | 63.91 | 64.15 | 357,982 | -0.86(-1.32%) |
Dec 03, 2010 | 64.34 | 65.01 | 64.24 | 65.01 | 15,754 | +0.71(+1.10%) |
Dec 02, 2010 | 63.35 | 64.63 | 63.28 | 64.30 | 13,723 | +0.05(+0.08%) |
Dec 01, 2010 | 63.89 | 64.26 | 63.59 | 64.25 | 11,428 | +1.74(+2.78%) |
Nov 30, 2010 | 62.40 | 62.95 | 62.25 | 62.51 | 27,788 | -0.92(-1.45%) |
Nov 29, 2010 | 63.20 | 63.53 | 62.79 | 63.43 | 19,659 | -1.36(-2.10%) |
Nov 26, 2010 | 64.82 | 64.84 | 64.43 | 64.79 | 11,530 | -0.39(-0.60%) |
Nov 24, 2010 | 65.50 | 65.18 | 65.18 | 65.18 | 12,813 | +0.07(+0.11%) |
Nov 23, 2010 | 66.15 | 66.15 | 65.08 | 65.11 | 13,646 | -2.35(-3.48%) |
Nov 22, 2010 | 67.99 | 67.99 | 67.05 | 67.46 | 7,837 | -0.72(-1.06%) |
Nov 19, 2010 | 67.85 | 68.18 | 67.71 | 68.18 | 166,853 | -0.07(-0.10%) |
Nov 18, 2010 | 68.03 | 68.45 | 67.98 | 68.25 | 64,834 | +1.56(+2.34%) |
Nov 17, 2010 | 66.62 | 67.19 | 66.61 | 66.69 | 70,347 | +0.12(+0.18%) |
Nov 16, 2010 | 67.25 | 67.35 | 66.30 | 66.57 | 14,418 | -1.00(-1.48%) |
Nov 15, 2010 | 67.77 | 67.92 | 67.51 | 67.57 | 16,733 | -0.59(-0.87%) |
Nov 12, 2010 | 68.52 | 68.64 | 67.91 | 68.16 | 14,633 | -0.59(-0.86%) |
Nov 11, 2010 | 68.61 | 68.75 | 68.35 | 68.75 | 8,221 | -1.62(-2.30%) |
Nov 10, 2010 | 70.60 | 70.65 | 69.64 | 70.37 | 8,888 | +1.07(+1.54%) |
Nov 09, 2010 | 70.58 | 70.58 | 69.14 | 69.30 | 18,527 | -1.26(-1.79%) |
Nov 08, 2010 | 70.05 | 70.65 | 69.96 | 70.56 | 16,359 | -1.59(-2.20%) |
Nov 05, 2010 | 72.02 | 72.27 | 71.80 | 72.15 | 14,195 | -1.02(-1.39%) |
Nov 04, 2010 | 73.25 | 73.70 | 73.05 | 73.17 | 13,732 | +1.02(+1.41%) |
Nov 03, 2010 | 71.90 | 72.41 | 71.20 | 72.15 | 13,083 | +0.02(+0.03%) |
Nov 02, 2010 | 72.13 | 72.33 | 72.03 | 72.13 | 9,098 | +1.43(+2.02%) |