Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 76.68 | 78.67 | 75.57 | 76.09 | 5,416,786 | +0.36(+0.47%) |
Jan 28, 2011 | 79.21 | 79.28 | 75.43 | 75.73 | 3,494,068 | -3.26(-4.13%) |
Jan 27, 2011 | 79.51 | 80.43 | 78.46 | 78.99 | 2,866,119 | +0.22(+0.28%) |
Jan 26, 2011 | 77.47 | 79.54 | 77.32 | 78.77 | 2,747,422 | +1.83(+2.37%) |
Jan 25, 2011 | 76.19 | 77.03 | 75.24 | 76.94 | 3,582,603 | +0.68(+0.89%) |
Jan 24, 2011 | 75.49 | 76.40 | 73.72 | 76.27 | 4,136,732 | +0.78(+1.03%) |
Jan 21, 2011 | 78.46 | 79.19 | 74.53 | 75.49 | 4,999,331 | -2.13(-2.75%) |
Jan 20, 2011 | 79.84 | 80.53 | 77.45 | 77.62 | 4,381,941 | -2.45(-3.06%) |
Jan 19, 2011 | 81.74 | 81.86 | 79.89 | 80.07 | 2,085,238 | -1.74(-2.13%) |
Jan 18, 2011 | 81.43 | 82.50 | 80.92 | 81.81 | 1,675,233 | +0.93(+1.15%) |
Jan 14, 2011 | 81.04 | 81.38 | 80.10 | 80.89 | 1,544,605 | -0.25(-0.31%) |
Jan 13, 2011 | 80.45 | 81.38 | 79.82 | 81.14 | 3,230,492 | +0.78(+0.97%) |
Jan 12, 2011 | 81.13 | 81.13 | 80.26 | 80.36 | 1,426,505 | +0.22(+0.28%) |
Jan 11, 2011 | 80.41 | 81.28 | 79.77 | 80.14 | 1,747,173 | +0.34(+0.43%) |
Jan 10, 2011 | 78.34 | 80.32 | 78.24 | 79.79 | 2,331,745 | +0.91(+1.15%) |
Jan 07, 2011 | 79.49 | 80.53 | 78.44 | 78.89 | 2,919,279 | -1.37(-1.70%) |
Jan 06, 2011 | 81.54 | 81.84 | 79.03 | 80.26 | 3,054,066 | -0.94(-1.16%) |
Jan 05, 2011 | 79.74 | 81.68 | 79.74 | 81.20 | 2,023,911 | +1.00(+1.25%) |
Jan 04, 2011 | 80.65 | 80.66 | 78.33 | 80.20 | 2,705,124 | -0.11(-0.13%) |
Jan 03, 2011 | 79.82 | 80.53 | 79.64 | 80.30 | 2,206,756 | +1.25(+1.58%) |
Dec 31, 2010 | 78.94 | 80.39 | 78.39 | 79.05 | 1,518,118 | -0.11(-0.14%) |
Dec 30, 2010 | 79.18 | 79.69 | 78.98 | 79.16 | 822,148 | +0.02(+0.03%) |
Dec 29, 2010 | 79.19 | 79.54 | 78.91 | 79.14 | 1,021,525 | +0.05(+0.06%) |
Dec 28, 2010 | 78.97 | 79.41 | 78.24 | 79.09 | 1,176,973 | +0.17(+0.22%) |
Dec 27, 2010 | 79.18 | 79.24 | 78.24 | 78.92 | 1,263,595 | -0.78(-0.98%) |
Dec 23, 2010 | 79.67 | 80.33 | 79.38 | 79.70 | 1,305,022 | -0.24(-0.31%) |
Dec 22, 2010 | 79.80 | 80.06 | 79.32 | 79.95 | 1,702,526 | +0.04(+0.05%) |
Dec 21, 2010 | 78.85 | 80.19 | 78.51 | 79.90 | 1,695,554 | +1.49(+1.90%) |
Dec 20, 2010 | 77.96 | 78.74 | 77.38 | 78.41 | 1,726,923 | +0.83(+1.07%) |
Dec 17, 2010 | 77.95 | 78.33 | 77.47 | 77.58 | 2,884,161 | -0.40(-0.51%) |
Dec 16, 2010 | 78.51 | 78.51 | 76.99 | 77.98 | 1,699,325 | -0.08(-0.10%) |
Dec 15, 2010 | 77.90 | 79.65 | 77.64 | 78.06 | 3,021,315 | +0.24(+0.30%) |
Dec 14, 2010 | 76.57 | 78.47 | 76.57 | 77.82 | 2,678,385 | +1.15(+1.50%) |
Dec 13, 2010 | 76.46 | 77.08 | 75.96 | 76.67 | 2,986,494 | +1.19(+1.58%) |
Dec 10, 2010 | 75.45 | 75.61 | 74.74 | 75.48 | 1,402,187 | +0.56(+0.75%) |
Dec 09, 2010 | 76.25 | 76.32 | 74.74 | 74.92 | 1,867,512 | -0.60(-0.79%) |
Dec 08, 2010 | 76.19 | 76.52 | 74.43 | 75.51 | 3,082,827 | -0.65(-0.85%) |
Dec 07, 2010 | 76.52 | 77.34 | 75.89 | 76.16 | 3,581,590 | +0.73(+0.97%) |
Dec 06, 2010 | 73.84 | 75.87 | 73.61 | 75.43 | 2,039,059 | +1.52(+2.06%) |
Dec 03, 2010 | 73.82 | 74.70 | 73.48 | 73.90 | 2,688,900 | -0.81(-1.09%) |
Dec 02, 2010 | 72.46 | 74.99 | 72.23 | 74.71 | 3,294,253 | +2.48(+3.43%) |
Dec 01, 2010 | 71.67 | 72.72 | 71.32 | 72.23 | 3,490,159 | +2.44(+3.50%) |
Nov 30, 2010 | 69.03 | 70.27 | 68.69 | 69.79 | 3,427,789 | -0.11(-0.15%) |
Nov 29, 2010 | 69.89 | 70.14 | 68.63 | 69.90 | 2,018,014 | -0.67(-0.95%) |
Nov 26, 2010 | 70.11 | 70.88 | 69.99 | 70.57 | 861,242 | -0.32(-0.46%) |
Nov 24, 2010 | 68.91 | 70.89 | 70.89 | 70.89 | 2,800,137 | +2.69(+3.94%) |
Nov 23, 2010 | 67.28 | 68.40 | 67.23 | 68.20 | 2,622,186 | -0.49(-0.71%) |
Nov 22, 2010 | 67.72 | 68.81 | 67.11 | 68.69 | 2,110,565 | +0.92(+1.36%) |
Nov 19, 2010 | 67.08 | 67.87 | 66.51 | 67.77 | 2,620,654 | +0.36(+0.53%) |
Nov 18, 2010 | 67.35 | 68.51 | 67.12 | 67.41 | 2,325,896 | +1.47(+2.24%) |
Nov 17, 2010 | 65.49 | 66.43 | 64.79 | 65.94 | 2,544,735 | +0.50(+0.77%) |
Nov 16, 2010 | 66.60 | 66.63 | 64.76 | 65.44 | 3,775,175 | -1.91(-2.83%) |
Nov 15, 2010 | 67.81 | 67.86 | 66.85 | 67.34 | 3,183,805 | -0.06(-0.09%) |
Nov 12, 2010 | 67.22 | 67.95 | 66.42 | 67.40 | 2,905,858 | -0.68(-1.00%) |
Nov 11, 2010 | 67.32 | 68.09 | 66.87 | 68.08 | 2,172,574 | +0.34(+0.51%) |
Nov 10, 2010 | 67.20 | 68.05 | 66.27 | 67.74 | 2,259,470 | +0.88(+1.32%) |
Nov 09, 2010 | 68.22 | 68.44 | 66.53 | 66.86 | 2,864,647 | -1.50(-2.20%) |
Nov 08, 2010 | 68.68 | 68.86 | 68.01 | 68.36 | 2,551,074 | -0.71(-1.03%) |
Nov 05, 2010 | 68.53 | 69.24 | 68.26 | 69.07 | 2,391,619 | +0.54(+0.78%) |
Nov 04, 2010 | 66.80 | 68.59 | 66.48 | 68.53 | 4,099,655 | +2.99(+4.56%) |
Nov 03, 2010 | 65.49 | 65.69 | 64.40 | 65.54 | 2,630,845 | +0.07(+0.11%) |
Nov 02, 2010 | 63.63 | 65.75 | 63.41 | 65.47 | 4,744,921 | +2.27(+3.59%) |