Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 77.45 | 79.09 | 76.97 | 79.03 | 3,612,032 | +1.07(+1.37%) |
Jan 28, 2011 | 79.01 | 79.25 | 77.57 | 77.96 | 4,553,052 | -1.00(-1.26%) |
Jan 27, 2011 | 79.24 | 79.76 | 78.11 | 78.96 | 3,952,883 | -0.15(-0.19%) |
Jan 26, 2011 | 78.10 | 79.25 | 77.74 | 79.10 | 5,017,397 | +1.74(+2.25%) |
Jan 25, 2011 | 78.05 | 78.13 | 76.03 | 77.36 | 4,936,797 | -0.58(-0.75%) |
Jan 24, 2011 | 77.13 | 78.69 | 76.33 | 77.95 | 4,807,463 | +0.41(+0.52%) |
Jan 21, 2011 | 79.04 | 79.13 | 76.69 | 77.54 | 5,510,520 | +0.06(+0.08%) |
Jan 20, 2011 | 76.94 | 78.49 | 76.14 | 77.48 | 5,947,525 | -0.82(-1.05%) |
Jan 19, 2011 | 81.35 | 81.57 | 77.83 | 78.30 | 11,057,985 | -3.70(-4.51%) |
Jan 18, 2011 | 78.94 | 82.28 | 78.69 | 82.00 | 11,358,849 | +3.89(+4.97%) |
Jan 14, 2011 | 75.73 | 78.21 | 75.48 | 78.12 | 9,542,943 | +1.67(+2.19%) |
Jan 13, 2011 | 76.61 | 77.72 | 75.81 | 76.44 | 5,645,576 | +0.28(+0.36%) |
Jan 12, 2011 | 76.75 | 76.87 | 75.44 | 76.17 | 4,881,511 | +0.85(+1.13%) |
Jan 11, 2011 | 73.61 | 75.34 | 73.40 | 75.32 | 6,344,831 | +2.37(+3.25%) |
Jan 10, 2011 | 73.02 | 73.21 | 72.17 | 72.94 | 5,774,586 | -1.25(-1.68%) |
Jan 07, 2011 | 72.28 | 75.09 | 72.28 | 74.19 | 7,506,307 | +1.98(+2.74%) |
Jan 06, 2011 | 72.90 | 73.84 | 71.65 | 72.21 | 7,785,882 | -0.21(-0.29%) |
Jan 05, 2011 | 68.35 | 72.50 | 68.11 | 72.42 | 7,981,719 | +3.56(+5.17%) |
Jan 04, 2011 | 69.46 | 69.73 | 68.65 | 68.86 | 5,774,037 | +0.21(+0.30%) |
Jan 03, 2011 | 69.31 | 69.56 | 68.16 | 68.65 | 3,959,547 | -0.07(-0.10%) |
Dec 31, 2010 | 68.32 | 68.72 | 67.84 | 68.72 | 1,332,494 | +0.38(+0.55%) |
Dec 30, 2010 | 67.93 | 68.68 | 67.64 | 68.35 | 2,525,340 | -0.15(-0.22%) |
Dec 29, 2010 | 67.53 | 68.75 | 67.11 | 68.50 | 2,627,659 | +1.01(+1.49%) |
Dec 28, 2010 | 68.00 | 68.15 | 67.31 | 67.49 | 2,560,780 | -0.19(-0.28%) |
Dec 27, 2010 | 67.81 | 67.91 | 67.29 | 67.68 | 2,753,625 | -0.86(-1.25%) |
Dec 23, 2010 | 67.83 | 68.99 | 67.77 | 68.54 | 2,313,759 | +0.04(+0.06%) |
Dec 22, 2010 | 68.80 | 68.93 | 68.01 | 68.50 | 3,070,033 | -0.30(-0.43%) |
Dec 21, 2010 | 69.76 | 69.80 | 68.60 | 68.79 | 3,326,844 | -0.39(-0.56%) |
Dec 20, 2010 | 69.21 | 69.27 | 68.26 | 69.18 | 2,785,821 | +0.62(+0.91%) |
Dec 17, 2010 | 68.78 | 68.96 | 67.91 | 68.56 | 4,452,264 | +0.03(+0.04%) |
Dec 16, 2010 | 68.76 | 69.41 | 67.75 | 68.53 | 10,417,968 | -2.55(-3.59%) |
Dec 15, 2010 | 71.60 | 72.53 | 70.21 | 71.08 | 7,580,493 | -0.90(-1.25%) |
Dec 14, 2010 | 72.16 | 73.10 | 71.69 | 71.98 | 4,758,600 | +0.33(+0.46%) |
Dec 13, 2010 | 72.38 | 73.09 | 71.49 | 71.65 | 5,532,824 | +0.23(+0.33%) |
Dec 10, 2010 | 70.55 | 72.04 | 70.07 | 71.41 | 6,802,866 | +0.93(+1.32%) |
Dec 09, 2010 | 70.22 | 70.54 | 69.37 | 70.48 | 3,821,874 | +0.26(+0.37%) |
Dec 08, 2010 | 68.81 | 70.40 | 68.81 | 70.23 | 5,089,426 | +1.33(+1.94%) |
Dec 07, 2010 | 71.14 | 71.14 | 68.75 | 68.89 | 6,402,470 | -1.24(-1.76%) |
Dec 06, 2010 | 70.67 | 70.78 | 69.56 | 70.13 | 4,823,868 | +0.42(+0.60%) |
Dec 03, 2010 | 70.44 | 71.68 | 69.33 | 69.71 | 8,972,470 | -0.42(-0.59%) |
Dec 02, 2010 | 67.68 | 70.20 | 67.40 | 70.13 | 10,171,594 | +3.15(+4.71%) |
Dec 01, 2010 | 67.39 | 67.50 | 66.40 | 66.97 | 8,719,104 | +0.65(+0.99%) |
Nov 30, 2010 | 67.41 | 68.27 | 66.24 | 66.32 | 33,147,404 | -1.57(-2.32%) |
Nov 29, 2010 | 65.64 | 68.05 | 65.64 | 67.89 | 8,616,357 | +2.14(+3.25%) |
Nov 26, 2010 | 65.44 | 66.38 | 64.87 | 65.76 | 3,008,465 | +0.18(+0.27%) |
Nov 24, 2010 | 66.19 | 65.58 | 65.58 | 65.58 | 5,697,178 | +0.03(+0.05%) |
Nov 23, 2010 | 65.54 | 66.09 | 64.86 | 65.55 | 4,198,225 | -1.29(-1.92%) |
Nov 22, 2010 | 67.27 | 67.49 | 65.78 | 66.83 | 4,451,669 | -0.72(-1.07%) |
Nov 19, 2010 | 67.20 | 67.56 | 66.31 | 67.56 | 3,913,549 | +0.18(+0.26%) |
Nov 18, 2010 | 68.27 | 68.47 | 66.94 | 67.38 | 6,046,567 | +0.65(+0.98%) |
Nov 17, 2010 | 64.86 | 66.81 | 64.26 | 66.73 | 5,122,742 | +1.31(+2.01%) |
Nov 16, 2010 | 65.69 | 66.40 | 64.07 | 65.41 | 6,198,528 | -1.05(-1.58%) |
Nov 15, 2010 | 67.63 | 67.64 | 66.05 | 66.46 | 3,975,498 | -0.48(-0.72%) |
Nov 12, 2010 | 68.31 | 68.31 | 66.09 | 66.94 | 5,612,799 | -1.66(-2.42%) |
Nov 11, 2010 | 68.56 | 69.72 | 68.14 | 68.60 | 7,795,502 | -0.46(-0.67%) |
Nov 10, 2010 | 68.05 | 69.14 | 66.53 | 69.07 | 7,815,576 | +2.02(+3.01%) |
Nov 09, 2010 | 68.00 | 69.01 | 66.64 | 67.05 | 11,041,859 | +3.09(+4.84%) |
Nov 08, 2010 | 63.48 | 67.15 | 63.31 | 63.96 | 10,193,658 | +0.76(+1.20%) |
Nov 05, 2010 | 64.04 | 64.21 | 63.05 | 63.20 | 6,659,293 | -0.29(-0.45%) |
Nov 04, 2010 | 63.77 | 64.95 | 61.85 | 63.48 | 15,628,318 | +0.25(+0.39%) |
Nov 03, 2010 | 63.31 | 63.31 | 62.05 | 63.24 | 5,591,860 | +0.36(+0.57%) |
Nov 02, 2010 | 62.70 | 63.60 | 62.13 | 62.88 | 4,115,219 | +0.69(+1.11%) |