Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 74.48 | 75.81 | 74.46 | 75.54 | 980,725 | +1.40(+1.89%) |
Jan 28, 2011 | 75.81 | 76.11 | 73.91 | 74.14 | 787,741 | -1.56(-2.06%) |
Jan 27, 2011 | 75.60 | 76.13 | 74.97 | 75.70 | 952,846 | +0.41(+0.55%) |
Jan 26, 2011 | 74.78 | 75.36 | 73.96 | 75.28 | 972,208 | +0.58(+0.78%) |
Jan 25, 2011 | 72.95 | 74.73 | 72.95 | 74.70 | 1,054,540 | +1.04(+1.41%) |
Jan 24, 2011 | 73.60 | 74.16 | 73.18 | 73.67 | 693,863 | +0.15(+0.20%) |
Jan 21, 2011 | 73.49 | 73.73 | 72.91 | 73.52 | 820,111 | +0.39(+0.53%) |
Jan 20, 2011 | 73.22 | 73.78 | 72.53 | 73.13 | 1,203,574 | -0.16(-0.21%) |
Jan 19, 2011 | 73.62 | 73.88 | 73.06 | 73.28 | 1,226,802 | -0.52(-0.71%) |
Jan 18, 2011 | 73.41 | 73.93 | 72.65 | 73.81 | 796,476 | +0.50(+0.68%) |
Jan 14, 2011 | 72.61 | 73.37 | 72.48 | 73.30 | 950,903 | +0.98(+1.36%) |
Jan 13, 2011 | 72.43 | 72.65 | 71.87 | 72.32 | 784,395 | -0.12(-0.16%) |
Jan 12, 2011 | 72.26 | 73.05 | 71.86 | 72.44 | 1,041,509 | +1.31(+1.84%) |
Jan 11, 2011 | 71.10 | 71.71 | 70.51 | 71.13 | 725,455 | -0.03(-0.05%) |
Jan 10, 2011 | 71.07 | 71.60 | 70.54 | 71.16 | 868,835 | -0.20(-0.27%) |
Jan 07, 2011 | 72.34 | 72.67 | 71.03 | 71.36 | 790,404 | -0.78(-1.08%) |
Jan 06, 2011 | 72.97 | 73.12 | 71.84 | 72.14 | 809,597 | -0.83(-1.14%) |
Jan 05, 2011 | 72.54 | 73.17 | 72.35 | 72.97 | 825,404 | +0.20(+0.28%) |
Jan 04, 2011 | 74.34 | 74.67 | 72.33 | 72.77 | 1,231,054 | -1.39(-1.87%) |
Jan 03, 2011 | 73.81 | 74.52 | 73.68 | 74.16 | 1,167,993 | +0.82(+1.12%) |
Dec 31, 2010 | 73.73 | 73.94 | 73.34 | 73.34 | 655,153 | -0.31(-0.42%) |
Dec 30, 2010 | 73.25 | 74.09 | 73.11 | 73.64 | 596,837 | +0.08(+0.11%) |
Dec 29, 2010 | 73.71 | 73.77 | 73.15 | 73.56 | 669,728 | -0.05(-0.07%) |
Dec 28, 2010 | 72.89 | 73.69 | 72.33 | 73.62 | 632,283 | +0.83(+1.14%) |
Dec 27, 2010 | 71.38 | 72.90 | 71.20 | 72.79 | 532,846 | +1.25(+1.75%) |
Dec 23, 2010 | 71.85 | 72.14 | 71.20 | 71.53 | 650,310 | -0.25(-0.35%) |
Dec 22, 2010 | 71.82 | 72.57 | 71.16 | 71.79 | 1,177,455 | -0.10(-0.13%) |
Dec 21, 2010 | 71.64 | 72.02 | 70.93 | 71.88 | 770,586 | +0.55(+0.77%) |
Dec 20, 2010 | 70.52 | 71.50 | 70.36 | 71.33 | 537,714 | +0.91(+1.28%) |
Dec 17, 2010 | 69.52 | 70.66 | 69.52 | 70.43 | 1,632,238 | +0.76(+1.09%) |
Dec 16, 2010 | 70.51 | 70.86 | 69.37 | 69.67 | 1,309,213 | -0.64(-0.91%) |
Dec 15, 2010 | 71.23 | 71.88 | 70.20 | 70.31 | 924,964 | -1.06(-1.49%) |
Dec 14, 2010 | 72.37 | 72.93 | 71.09 | 71.37 | 752,679 | -1.14(-1.58%) |
Dec 13, 2010 | 73.29 | 73.37 | 72.35 | 72.51 | 882,471 | -0.61(-0.84%) |
Dec 10, 2010 | 71.88 | 73.60 | 71.57 | 73.12 | 900,449 | +1.71(+2.39%) |
Dec 09, 2010 | 72.55 | 72.91 | 71.22 | 71.42 | 951,285 | -0.81(-1.13%) |
Dec 08, 2010 | 74.13 | 74.57 | 71.64 | 72.23 | 1,352,887 | -1.98(-2.67%) |
Dec 07, 2010 | 74.65 | 75.04 | 74.07 | 74.21 | 1,264,360 | +0.26(+0.35%) |
Dec 06, 2010 | 73.80 | 74.24 | 72.78 | 73.95 | 1,025,003 | -0.03(-0.03%) |
Dec 03, 2010 | 73.05 | 74.18 | 72.93 | 73.98 | 1,209,882 | +0.67(+0.91%) |
Dec 02, 2010 | 72.33 | 73.38 | 72.23 | 73.31 | 1,529,356 | +1.11(+1.53%) |
Dec 01, 2010 | 72.28 | 72.54 | 71.14 | 72.21 | 1,640,454 | +0.89(+1.24%) |
Nov 30, 2010 | 70.38 | 71.99 | 70.38 | 71.32 | 1,754,384 | +0.14(+0.19%) |
Nov 29, 2010 | 70.56 | 71.28 | 69.94 | 71.18 | 951,769 | +0.14(+0.20%) |
Nov 26, 2010 | 70.79 | 71.37 | 70.62 | 71.04 | 248,500 | -0.36(-0.50%) |
Nov 24, 2010 | 70.98 | 71.40 | 71.40 | 71.40 | 838,550 | +1.26(+1.80%) |
Nov 23, 2010 | 69.91 | 70.45 | 69.63 | 70.14 | 947,057 | -0.61(-0.87%) |
Nov 22, 2010 | 70.14 | 70.96 | 69.72 | 70.75 | 1,001,953 | +0.25(+0.36%) |
Nov 19, 2010 | 69.14 | 70.52 | 68.81 | 70.50 | 1,191,797 | +1.10(+1.58%) |
Nov 18, 2010 | 69.76 | 69.90 | 68.92 | 69.40 | 1,100,634 | +0.57(+0.83%) |
Nov 17, 2010 | 67.77 | 69.23 | 67.34 | 68.83 | 1,259,008 | +1.25(+1.85%) |
Nov 16, 2010 | 69.32 | 69.81 | 66.92 | 67.58 | 1,624,983 | -2.26(-3.24%) |
Nov 15, 2010 | 70.50 | 71.42 | 69.80 | 69.85 | 1,143,510 | -0.50(-0.72%) |
Nov 12, 2010 | 69.71 | 70.96 | 69.70 | 70.35 | 1,157,057 | +0.11(+0.16%) |
Nov 11, 2010 | 70.09 | 70.73 | 69.79 | 70.24 | 894,623 | -0.34(-0.49%) |
Nov 10, 2010 | 68.99 | 70.69 | 68.84 | 70.58 | 1,203,919 | +2.03(+2.96%) |
Nov 09, 2010 | 71.86 | 71.86 | 68.06 | 68.55 | 2,236,929 | -2.97(-4.16%) |
Nov 08, 2010 | 72.86 | 73.00 | 70.97 | 71.53 | 1,029,884 | -1.73(-2.36%) |
Nov 05, 2010 | 73.20 | 74.34 | 72.36 | 73.26 | 1,316,507 | +0.16(+0.21%) |
Nov 04, 2010 | 72.16 | 73.27 | 71.18 | 73.10 | 1,418,791 | +1.89(+2.66%) |
Nov 03, 2010 | 69.87 | 71.26 | 69.52 | 71.21 | 1,300,440 | +1.20(+1.71%) |
Nov 02, 2010 | 69.89 | 70.21 | 69.35 | 70.01 | 975,959 | +0.92(+1.33%) |