Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 62.18 | 62.39 | 61.23 | 62.03 | 974,322 | +0.05(+0.08%) |
Jan 28, 2011 | 61.58 | 62.79 | 61.18 | 61.98 | 1,626,180 | +0.34(+0.55%) |
Jan 27, 2011 | 63.19 | 63.54 | 61.49 | 61.64 | 1,686,210 | -0.77(-1.23%) |
Jan 26, 2011 | 62.06 | 63.05 | 60.86 | 62.41 | 2,470,470 | +0.54(+0.86%) |
Jan 25, 2011 | 62.86 | 63.39 | 61.43 | 61.88 | 1,811,940 | -2.42(-3.77%) |
Jan 24, 2011 | 64.82 | 65.37 | 63.93 | 64.30 | 873,062 | -0.19(-0.30%) |
Jan 21, 2011 | 65.04 | 65.35 | 64.39 | 64.50 | 1,107,199 | -0.08(-0.13%) |
Jan 20, 2011 | 64.99 | 65.08 | 63.58 | 64.58 | 1,802,758 | -2.12(-3.17%) |
Jan 19, 2011 | 67.58 | 67.75 | 66.39 | 66.69 | 1,091,701 | -0.81(-1.20%) |
Jan 18, 2011 | 66.00 | 67.76 | 65.88 | 67.50 | 1,108,435 | +1.57(+2.37%) |
Jan 14, 2011 | 65.20 | 66.28 | 65.08 | 65.94 | 1,058,337 | +0.36(+0.54%) |
Jan 13, 2011 | 66.75 | 66.76 | 65.18 | 65.58 | 797,850 | -0.59(-0.89%) |
Jan 12, 2011 | 66.50 | 66.56 | 65.55 | 66.17 | 766,464 | +0.15(+0.22%) |
Jan 11, 2011 | 65.70 | 66.29 | 65.42 | 66.03 | 814,828 | +1.01(+1.55%) |
Jan 10, 2011 | 64.19 | 65.28 | 64.02 | 65.02 | 964,128 | +0.71(+1.10%) |
Jan 07, 2011 | 63.88 | 64.88 | 63.34 | 64.32 | 1,162,282 | +0.14(+0.21%) |
Jan 06, 2011 | 65.25 | 65.42 | 63.71 | 64.18 | 1,517,884 | +0.79(+1.24%) |
Jan 05, 2011 | 64.48 | 64.48 | 62.95 | 63.39 | 1,534,860 | -2.04(-3.11%) |
Jan 04, 2011 | 65.88 | 65.94 | 64.81 | 65.43 | 1,069,900 | -0.75(-1.13%) |
Jan 03, 2011 | 66.98 | 67.57 | 66.00 | 66.17 | 733,424 | -0.59(-0.89%) |
Dec 31, 2010 | 66.51 | 67.41 | 66.50 | 66.77 | 346,913 | +0.36(+0.54%) |
Dec 30, 2010 | 67.22 | 68.34 | 66.12 | 66.41 | 854,194 | -1.57(-2.31%) |
Dec 29, 2010 | 68.07 | 68.39 | 67.60 | 67.98 | 543,858 | -0.24(-0.36%) |
Dec 28, 2010 | 66.87 | 68.59 | 66.82 | 68.23 | 731,969 | +2.08(+3.15%) |
Dec 27, 2010 | 67.30 | 67.37 | 65.41 | 66.14 | 677,097 | -2.14(-3.14%) |
Dec 23, 2010 | 68.47 | 69.11 | 67.86 | 68.28 | 685,195 | -0.11(-0.15%) |
Dec 22, 2010 | 68.71 | 69.00 | 68.37 | 68.39 | 680,418 | -0.37(-0.54%) |
Dec 21, 2010 | 70.67 | 70.87 | 68.36 | 68.76 | 1,780,216 | -1.93(-2.73%) |
Dec 20, 2010 | 71.06 | 71.24 | 70.12 | 70.69 | 717,552 | -0.06(-0.09%) |
Dec 17, 2010 | 70.33 | 70.79 | 70.03 | 70.76 | 1,483,361 | -0.41(-0.58%) |
Dec 16, 2010 | 71.03 | 71.54 | 69.88 | 71.17 | 1,164,786 | -0.31(-0.43%) |
Dec 15, 2010 | 72.17 | 72.71 | 70.97 | 71.48 | 1,080,013 | -1.48(-2.03%) |
Dec 14, 2010 | 74.07 | 74.49 | 72.50 | 72.96 | 860,017 | -1.01(-1.37%) |
Dec 13, 2010 | 73.13 | 74.85 | 72.84 | 73.98 | 860,764 | +1.34(+1.84%) |
Dec 10, 2010 | 71.92 | 72.81 | 70.98 | 72.64 | 1,180,332 | +0.58(+0.80%) |
Dec 09, 2010 | 72.60 | 72.73 | 71.36 | 72.06 | 810,093 | -0.37(-0.52%) |
Dec 08, 2010 | 74.40 | 74.66 | 72.05 | 72.43 | 1,347,133 | -1.54(-2.08%) |
Dec 07, 2010 | 77.15 | 77.30 | 73.80 | 73.98 | 1,177,963 | -1.81(-2.39%) |
Dec 06, 2010 | 74.19 | 76.13 | 74.09 | 75.78 | 1,101,360 | -0.11(-0.15%) |
Dec 03, 2010 | 77.56 | 77.62 | 75.68 | 75.90 | 1,302,273 | -0.54(-0.70%) |
Dec 02, 2010 | 76.30 | 77.06 | 76.15 | 76.43 | 1,049,638 | +0.16(+0.22%) |
Dec 01, 2010 | 76.95 | 76.98 | 75.58 | 76.27 | 585,527 | -0.01(-0.01%) |
Nov 30, 2010 | 76.30 | 77.13 | 75.81 | 76.28 | 1,324,259 | +0.02(+0.02%) |
Nov 29, 2010 | 76.78 | 76.94 | 75.86 | 76.26 | 919,039 | -1.14(-1.47%) |
Nov 26, 2010 | 76.14 | 77.56 | 75.91 | 77.40 | 341,551 | -0.12(-0.16%) |
Nov 24, 2010 | 77.58 | 77.52 | 77.52 | 77.52 | 379,647 | -0.06(-0.07%) |
Nov 23, 2010 | 78.13 | 78.56 | 77.22 | 77.58 | 653,354 | -1.39(-1.75%) |
Nov 22, 2010 | 77.17 | 79.20 | 77.02 | 78.96 | 514,376 | +0.66(+0.85%) |
Nov 19, 2010 | 77.23 | 78.56 | 77.14 | 78.30 | 630,781 | +0.28(+0.35%) |
Nov 18, 2010 | 77.88 | 78.56 | 77.71 | 78.02 | 932,114 | +1.46(+1.90%) |
Nov 17, 2010 | 76.66 | 77.75 | 76.19 | 76.56 | 995,038 | -0.63(-0.82%) |
Nov 16, 2010 | 77.92 | 78.43 | 75.72 | 77.19 | 1,149,975 | -1.84(-2.32%) |
Nov 15, 2010 | 80.20 | 80.32 | 78.86 | 79.03 | 649,660 | -0.76(-0.95%) |
Nov 12, 2010 | 79.65 | 80.69 | 78.65 | 79.79 | 978,386 | -1.48(-1.82%) |
Nov 11, 2010 | 80.93 | 81.42 | 79.87 | 81.27 | 995,495 | +0.79(+0.99%) |
Nov 10, 2010 | 79.18 | 81.22 | 78.47 | 80.48 | 1,299,041 | +2.22(+2.84%) |
Nov 09, 2010 | 81.58 | 82.55 | 77.60 | 78.26 | 2,007,118 | -1.18(-1.49%) |
Nov 08, 2010 | 77.90 | 79.66 | 77.70 | 79.44 | 674,738 | +0.87(+1.10%) |
Nov 05, 2010 | 78.52 | 79.28 | 77.56 | 78.57 | 1,222,038 | -0.24(-0.31%) |
Nov 04, 2010 | 79.16 | 79.37 | 78.18 | 78.81 | 1,494,133 | +3.04(+4.01%) |
Nov 03, 2010 | 76.98 | 77.06 | 74.51 | 75.78 | 1,084,072 | -1.20(-1.56%) |
Nov 02, 2010 | 76.90 | 77.30 | 76.13 | 76.98 | 516,115 | +0.67(+0.88%) |