Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 75.41 | 75.65 | 74.54 | 74.80 | 1,934,578 | -0.55(-0.73%) |
Jan 28, 2011 | 76.90 | 77.08 | 74.89 | 75.35 | 1,269,457 | -1.42(-1.85%) |
Jan 27, 2011 | 76.87 | 77.35 | 76.72 | 76.77 | 1,010,167 | -0.22(-0.29%) |
Jan 26, 2011 | 75.93 | 77.22 | 75.75 | 77.00 | 1,592,335 | +1.32(+1.75%) |
Jan 25, 2011 | 74.72 | 75.90 | 74.45 | 75.67 | 1,870,495 | +1.06(+1.43%) |
Jan 24, 2011 | 74.72 | 75.12 | 74.40 | 74.61 | 990,444 | -0.07(-0.09%) |
Jan 21, 2011 | 75.51 | 75.51 | 74.05 | 74.67 | 1,362,162 | -0.27(-0.36%) |
Jan 20, 2011 | 74.19 | 75.36 | 74.18 | 74.94 | 1,312,176 | +0.14(+0.19%) |
Jan 19, 2011 | 75.51 | 75.51 | 74.50 | 74.80 | 1,543,652 | -0.62(-0.82%) |
Jan 18, 2011 | 75.19 | 75.50 | 74.04 | 75.41 | 1,765,583 | -0.42(-0.55%) |
Jan 14, 2011 | 76.06 | 76.30 | 75.70 | 75.83 | 1,166,550 | -0.55(-0.72%) |
Jan 13, 2011 | 76.11 | 76.49 | 75.66 | 76.38 | 873,142 | +0.54(+0.71%) |
Jan 12, 2011 | 75.73 | 75.91 | 75.41 | 75.84 | 613,676 | +0.32(+0.42%) |
Jan 11, 2011 | 74.47 | 75.71 | 74.23 | 75.52 | 839,013 | +1.38(+1.86%) |
Jan 10, 2011 | 73.73 | 74.63 | 73.73 | 74.14 | 1,123,527 | -0.46(-0.61%) |
Jan 07, 2011 | 74.82 | 74.82 | 74.17 | 74.60 | 1,159,614 | -0.51(-0.68%) |
Jan 06, 2011 | 75.34 | 75.95 | 74.14 | 75.11 | 1,997,950 | -0.09(-0.12%) |
Jan 05, 2011 | 74.65 | 75.49 | 74.33 | 75.21 | 958,763 | +0.23(+0.31%) |
Jan 04, 2011 | 73.70 | 75.04 | 73.70 | 74.97 | 1,218,969 | +0.44(+0.59%) |
Jan 03, 2011 | 73.50 | 75.31 | 73.50 | 74.53 | 1,690,814 | +1.39(+1.90%) |
Dec 31, 2010 | 73.25 | 73.88 | 73.07 | 73.14 | 480,032 | -0.58(-0.79%) |
Dec 30, 2010 | 73.28 | 73.98 | 72.98 | 73.73 | 643,717 | +0.46(+0.62%) |
Dec 29, 2010 | 73.42 | 73.59 | 72.93 | 73.27 | 425,876 | -0.06(-0.08%) |
Dec 28, 2010 | 73.59 | 73.62 | 73.05 | 73.33 | 365,916 | -0.02(-0.03%) |
Dec 27, 2010 | 73.38 | 73.47 | 72.83 | 73.35 | 495,414 | -0.04(-0.06%) |
Dec 23, 2010 | 73.68 | 73.89 | 73.17 | 73.39 | 680,775 | -0.50(-0.68%) |
Dec 22, 2010 | 73.69 | 74.13 | 73.57 | 73.89 | 479,653 | +0.24(+0.33%) |
Dec 21, 2010 | 73.71 | 73.91 | 73.24 | 73.65 | 772,700 | +0.27(+0.36%) |
Dec 20, 2010 | 74.42 | 74.44 | 73.21 | 73.39 | 686,183 | -0.59(-0.80%) |
Dec 17, 2010 | 73.73 | 74.03 | 73.14 | 73.98 | 1,675,515 | +0.33(+0.45%) |
Dec 16, 2010 | 72.13 | 73.79 | 71.70 | 73.64 | 2,001,214 | +1.56(+2.17%) |
Dec 15, 2010 | 71.15 | 72.30 | 70.91 | 72.08 | 1,125,629 | +0.92(+1.30%) |
Dec 14, 2010 | 69.96 | 71.44 | 69.96 | 71.16 | 770,247 | +1.36(+1.95%) |
Dec 13, 2010 | 70.48 | 70.62 | 69.61 | 69.79 | 673,757 | -0.61(-0.86%) |
Dec 10, 2010 | 69.64 | 70.51 | 69.64 | 70.40 | 752,592 | +0.76(+1.09%) |
Dec 09, 2010 | 69.36 | 69.79 | 68.99 | 69.64 | 746,681 | +0.27(+0.38%) |
Dec 08, 2010 | 68.77 | 69.52 | 68.66 | 69.38 | 816,047 | +0.56(+0.81%) |
Dec 07, 2010 | 69.21 | 69.62 | 68.60 | 68.82 | 834,111 | -0.30(-0.43%) |
Dec 06, 2010 | 69.34 | 69.66 | 69.03 | 69.12 | 716,425 | -0.54(-0.78%) |
Dec 03, 2010 | 69.42 | 69.85 | 69.06 | 69.66 | 1,014,167 | -0.15(-0.21%) |
Dec 02, 2010 | 70.64 | 71.08 | 69.52 | 69.81 | 2,019,298 | -1.31(-1.84%) |
Dec 01, 2010 | 69.66 | 71.47 | 69.52 | 71.11 | 3,631,684 | +2.87(+4.21%) |
Nov 30, 2010 | 67.06 | 69.04 | 66.62 | 68.24 | 1,784,630 | +0.72(+1.06%) |
Nov 29, 2010 | 66.93 | 67.83 | 66.70 | 67.53 | 784,628 | +0.25(+0.37%) |
Nov 26, 2010 | 67.39 | 67.68 | 67.22 | 67.28 | 591,860 | -0.39(-0.58%) |
Nov 24, 2010 | 67.57 | 67.67 | 67.67 | 67.67 | 858,839 | +0.17(+0.25%) |
Nov 23, 2010 | 67.59 | 67.94 | 67.35 | 67.50 | 846,352 | -0.81(-1.18%) |
Nov 22, 2010 | 68.80 | 68.87 | 67.80 | 68.31 | 983,007 | -0.75(-1.08%) |
Nov 19, 2010 | 68.34 | 69.31 | 68.30 | 69.06 | 982,494 | +0.80(+1.17%) |
Nov 18, 2010 | 68.16 | 68.97 | 67.94 | 68.26 | 693,408 | +0.57(+0.85%) |
Nov 17, 2010 | 67.30 | 68.13 | 67.30 | 67.69 | 770,059 | +0.42(+0.63%) |
Nov 16, 2010 | 68.26 | 68.53 | 67.19 | 67.26 | 885,222 | -1.58(-2.30%) |
Nov 15, 2010 | 68.41 | 69.13 | 68.39 | 68.84 | 668,898 | +0.48(+0.71%) |
Nov 12, 2010 | 69.18 | 69.18 | 68.14 | 68.36 | 581,034 | -1.10(-1.58%) |
Nov 11, 2010 | 68.60 | 69.78 | 68.58 | 69.46 | 686,282 | +0.47(+0.68%) |
Nov 10, 2010 | 68.90 | 69.01 | 68.19 | 68.99 | 736,751 | +0.03(+0.05%) |
Nov 09, 2010 | 68.93 | 69.88 | 68.43 | 68.96 | 1,081,909 | -0.09(-0.13%) |
Nov 08, 2010 | 68.78 | 69.47 | 68.75 | 69.05 | 1,434,294 | +0.01(+0.01%) |
Nov 05, 2010 | 68.78 | 69.37 | 68.68 | 69.04 | 1,144,173 | +0.15(+0.22%) |
Nov 04, 2010 | 68.56 | 69.03 | 68.03 | 68.89 | 1,103,223 | +0.77(+1.12%) |
Nov 03, 2010 | 68.61 | 68.92 | 67.52 | 68.13 | 1,929,264 | -0.64(-0.93%) |
Nov 02, 2010 | 68.32 | 69.05 | 68.23 | 68.77 | 906,688 | +0.62(+0.90%) |