Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 70.93 | 70.93 | 70.07 | 70.36 | 359,435 | -0.38(-0.53%) |
Jan 28, 2011 | 70.73 | 70.77 | 70.48 | 70.73 | 445,894 | +0.14(+0.20%) |
Jan 27, 2011 | 70.67 | 70.69 | 70.44 | 70.59 | 383,163 | -0.09(-0.13%) |
Jan 26, 2011 | 70.46 | 70.70 | 70.37 | 70.68 | 871,580 | +0.52(+0.74%) |
Jan 25, 2011 | 70.07 | 70.53 | 69.84 | 70.16 | 541,714 | -0.08(-0.11%) |
Jan 24, 2011 | 69.82 | 70.29 | 69.71 | 70.24 | 580,574 | +0.35(+0.50%) |
Jan 21, 2011 | 69.22 | 69.93 | 69.22 | 69.89 | 488,321 | +0.60(+0.87%) |
Jan 20, 2011 | 69.44 | 69.45 | 69.08 | 69.28 | 407,715 | -0.03(-0.04%) |
Jan 19, 2011 | 69.26 | 69.45 | 68.95 | 69.31 | 502,595 | +0.11(+0.16%) |
Jan 18, 2011 | 68.30 | 69.34 | 68.26 | 69.20 | 905,572 | +0.79(+1.15%) |
Jan 14, 2011 | 69.04 | 69.07 | 68.12 | 68.41 | 1,086,898 | -0.75(-1.08%) |
Jan 13, 2011 | 69.82 | 69.84 | 69.10 | 69.16 | 665,154 | -0.80(-1.15%) |
Jan 12, 2011 | 70.34 | 70.34 | 69.82 | 69.96 | 309,138 | -0.43(-0.62%) |
Jan 11, 2011 | 70.36 | 70.46 | 70.20 | 70.39 | 256,935 | -0.01(-0.02%) |
Jan 10, 2011 | 70.41 | 70.53 | 70.33 | 70.40 | 245,783 | -0.11(-0.16%) |
Jan 07, 2011 | 70.43 | 70.52 | 70.21 | 70.51 | 260,493 | +0.06(+0.09%) |
Jan 06, 2011 | 70.58 | 70.62 | 70.45 | 70.45 | 199,013 | -0.20(-0.28%) |
Jan 05, 2011 | 70.88 | 70.88 | 70.58 | 70.65 | 363,510 | -0.32(-0.45%) |
Jan 04, 2011 | 70.79 | 71.00 | 70.58 | 70.97 | 321,357 | +0.21(+0.29%) |
Jan 03, 2011 | 70.39 | 70.76 | 70.36 | 70.76 | 336,899 | +0.28(+0.39%) |
Dec 31, 2010 | 70.46 | 70.56 | 70.46 | 70.48 | 233,853 | +0.04(+0.05%) |
Dec 30, 2010 | 70.12 | 70.48 | 70.12 | 70.45 | 289,419 | +0.19(+0.27%) |
Dec 29, 2010 | 70.15 | 70.39 | 69.97 | 70.26 | 493,267 | +0.02(+0.03%) |
Dec 28, 2010 | 70.58 | 70.62 | 70.23 | 70.24 | 425,439 | -0.21(-0.29%) |
Dec 27, 2010 | 70.08 | 70.61 | 69.97 | 70.44 | 442,819 | +0.22(+0.31%) |
Dec 23, 2010 | 70.15 | 70.34 | 70.02 | 70.23 | 391,566 | -0.11(-0.15%) |
Dec 22, 2010 | 70.06 | 70.38 | 70.06 | 70.33 | 336,616 | +0.16(+0.23%) |
Dec 21, 2010 | 70.48 | 70.48 | 70.07 | 70.17 | 350,405 | +0.11(+0.16%) |
Dec 20, 2010 | 70.75 | 70.78 | 69.94 | 70.06 | 522,879 | -0.77(-1.08%) |
Dec 17, 2010 | 69.76 | 70.92 | 69.72 | 70.82 | 1,419,941 | +0.94(+1.34%) |
Dec 16, 2010 | 69.35 | 69.96 | 69.13 | 69.89 | 973,932 | +0.64(+0.92%) |
Dec 15, 2010 | 68.84 | 69.42 | 68.65 | 69.25 | 946,181 | +0.31(+0.45%) |
Dec 14, 2010 | 70.16 | 70.16 | 68.86 | 68.94 | 805,737 | -1.22(-1.74%) |
Dec 13, 2010 | 69.95 | 70.66 | 69.79 | 70.15 | 542,595 | -0.12(-0.17%) |
Dec 10, 2010 | 70.42 | 70.69 | 70.27 | 70.27 | 294,060 | -0.21(-0.29%) |
Dec 09, 2010 | 70.27 | 70.53 | 70.26 | 70.48 | 409,192 | +0.16(+0.23%) |
Dec 08, 2010 | 70.64 | 70.81 | 69.88 | 70.32 | 791,375 | -0.53(-0.75%) |
Dec 07, 2010 | 71.84 | 71.87 | 70.69 | 70.85 | 649,589 | -1.05(-1.46%) |
Dec 06, 2010 | 71.84 | 72.04 | 71.81 | 71.90 | 340,903 | -0.09(-0.12%) |
Dec 03, 2010 | 71.91 | 72.09 | 71.81 | 71.99 | 177,328 | +0.07(+0.10%) |
Dec 02, 2010 | 71.95 | 72.09 | 71.81 | 71.91 | 274,778 | -0.01(-0.02%) |
Dec 01, 2010 | 72.33 | 72.34 | 71.90 | 71.93 | 259,544 | -0.38(-0.52%) |
Nov 30, 2010 | 72.19 | 72.58 | 71.87 | 72.30 | 217,376 | +0.38(+0.53%) |
Nov 29, 2010 | 72.23 | 72.25 | 71.89 | 71.92 | 316,699 | -0.32(-0.45%) |
Nov 26, 2010 | 72.18 | 72.31 | 72.02 | 72.25 | 74,964 | +0.31(+0.43%) |
Nov 24, 2010 | 72.40 | 71.94 | 71.94 | 71.94 | 346,141 | -0.38(-0.53%) |
Nov 23, 2010 | 72.33 | 72.33 | 72.09 | 72.32 | 300,141 | +0.08(+0.11%) |
Nov 22, 2010 | 72.06 | 72.30 | 72.06 | 72.24 | 354,612 | +0.32(+0.44%) |
Nov 19, 2010 | 71.28 | 71.99 | 71.28 | 71.92 | 473,431 | +0.59(+0.83%) |
Nov 18, 2010 | 71.03 | 71.47 | 70.58 | 71.33 | 605,478 | +0.31(+0.44%) |
Nov 17, 2010 | 70.64 | 71.52 | 70.64 | 71.02 | 501,165 | +0.10(+0.14%) |
Nov 16, 2010 | 71.20 | 71.29 | 69.97 | 70.92 | 1,815,700 | -0.42(-0.59%) |
Nov 15, 2010 | 72.23 | 72.40 | 70.93 | 71.34 | 1,002,875 | -1.34(-1.85%) |
Nov 12, 2010 | 72.09 | 72.92 | 72.09 | 72.69 | 302,753 | +0.23(+0.31%) |
Nov 11, 2010 | 73.30 | 73.30 | 72.24 | 72.46 | 369,349 | -0.86(-1.17%) |
Nov 10, 2010 | 73.66 | 73.76 | 73.24 | 73.32 | 374,229 | -0.41(-0.56%) |
Nov 09, 2010 | 74.25 | 74.28 | 73.73 | 73.73 | 300,693 | -0.59(-0.80%) |
Nov 08, 2010 | 74.43 | 74.45 | 74.31 | 74.33 | 104,870 | -0.08(-0.10%) |
Nov 05, 2010 | 74.34 | 74.43 | 74.34 | 74.40 | 134,371 | -0.03(-0.04%) |
Nov 04, 2010 | 74.45 | 74.47 | 74.38 | 74.43 | 167,748 | +0.00(+0.00%) |
Nov 03, 2010 | 74.45 | 74.47 | 74.40 | 74.43 | 272,360 | +0.04(+0.05%) |
Nov 02, 2010 | 74.45 | 74.49 | 74.38 | 74.40 | 143,550 | +0.02(+0.02%) |