Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 71.30 | 71.30 | 70.44 | 70.73 | 357,559 | -0.38(-0.53%) |
Jan 28, 2011 | 71.10 | 71.14 | 70.85 | 71.10 | 443,567 | +0.14(+0.20%) |
Jan 27, 2011 | 71.04 | 71.06 | 70.80 | 70.96 | 381,164 | -0.09(-0.13%) |
Jan 26, 2011 | 70.83 | 71.07 | 70.74 | 71.05 | 867,032 | +0.53(+0.74%) |
Jan 25, 2011 | 70.44 | 70.90 | 70.20 | 70.53 | 538,887 | -0.08(-0.11%) |
Jan 24, 2011 | 70.18 | 70.65 | 70.08 | 70.60 | 577,544 | +0.35(+0.50%) |
Jan 21, 2011 | 69.58 | 70.30 | 69.58 | 70.25 | 485,773 | +0.61(+0.87%) |
Jan 20, 2011 | 69.80 | 69.81 | 69.44 | 69.65 | 405,587 | -0.03(-0.04%) |
Jan 19, 2011 | 69.63 | 69.82 | 69.31 | 69.68 | 499,972 | +0.11(+0.16%) |
Jan 18, 2011 | 68.65 | 69.70 | 68.62 | 69.56 | 900,846 | +0.79(+1.15%) |
Jan 14, 2011 | 69.40 | 69.43 | 68.48 | 68.77 | 1,081,226 | -0.75(-1.08%) |
Jan 13, 2011 | 70.19 | 70.20 | 69.46 | 69.52 | 661,683 | -0.81(-1.15%) |
Jan 12, 2011 | 70.71 | 70.71 | 70.19 | 70.33 | 307,525 | -0.44(-0.62%) |
Jan 11, 2011 | 70.73 | 70.83 | 70.57 | 70.76 | 255,595 | -0.01(-0.02%) |
Jan 10, 2011 | 70.78 | 70.90 | 70.70 | 70.77 | 244,500 | -0.11(-0.16%) |
Jan 07, 2011 | 70.80 | 70.89 | 70.58 | 70.88 | 259,133 | +0.06(+0.09%) |
Jan 06, 2011 | 70.95 | 70.99 | 70.82 | 70.82 | 197,974 | -0.20(-0.28%) |
Jan 05, 2011 | 71.25 | 71.25 | 70.95 | 71.02 | 361,613 | -0.32(-0.45%) |
Jan 04, 2011 | 71.16 | 71.37 | 70.95 | 71.34 | 319,680 | +0.21(+0.29%) |
Jan 03, 2011 | 70.76 | 71.13 | 70.73 | 71.13 | 335,141 | +0.28(+0.39%) |
Dec 31, 2010 | 70.83 | 70.93 | 70.83 | 70.85 | 232,633 | +0.04(+0.05%) |
Dec 30, 2010 | 70.49 | 70.85 | 70.49 | 70.82 | 287,908 | +0.19(+0.27%) |
Dec 29, 2010 | 70.52 | 70.75 | 70.33 | 70.63 | 490,693 | +0.02(+0.03%) |
Dec 28, 2010 | 70.95 | 70.99 | 70.60 | 70.60 | 423,218 | -0.21(-0.29%) |
Dec 27, 2010 | 70.45 | 70.98 | 70.34 | 70.81 | 440,507 | +0.22(+0.31%) |
Dec 23, 2010 | 70.52 | 70.71 | 70.39 | 70.59 | 389,521 | -0.11(-0.15%) |
Dec 22, 2010 | 70.43 | 70.75 | 70.43 | 70.70 | 334,859 | +0.16(+0.23%) |
Dec 21, 2010 | 70.85 | 70.85 | 70.44 | 70.54 | 348,575 | +0.11(+0.16%) |
Dec 20, 2010 | 71.12 | 71.15 | 70.31 | 70.42 | 520,149 | -0.77(-1.08%) |
Dec 17, 2010 | 70.13 | 71.29 | 70.08 | 71.19 | 1,412,527 | +0.94(+1.34%) |
Dec 16, 2010 | 69.71 | 70.33 | 69.50 | 70.25 | 968,847 | +0.64(+0.92%) |
Dec 15, 2010 | 69.21 | 69.78 | 69.01 | 69.61 | 941,241 | +0.31(+0.45%) |
Dec 14, 2010 | 70.53 | 70.53 | 69.22 | 69.30 | 801,530 | -1.22(-1.74%) |
Dec 13, 2010 | 70.32 | 71.04 | 70.15 | 70.52 | 539,762 | -0.12(-0.17%) |
Dec 10, 2010 | 70.79 | 71.06 | 70.64 | 70.64 | 292,524 | -0.21(-0.29%) |
Dec 09, 2010 | 70.64 | 70.90 | 70.63 | 70.85 | 407,056 | +0.16(+0.23%) |
Dec 08, 2010 | 71.01 | 71.19 | 70.24 | 70.69 | 787,243 | -0.53(-0.75%) |
Dec 07, 2010 | 72.22 | 72.24 | 71.06 | 71.22 | 646,197 | -1.05(-1.46%) |
Dec 06, 2010 | 72.22 | 72.42 | 72.19 | 72.27 | 339,123 | -0.09(-0.12%) |
Dec 03, 2010 | 72.29 | 72.47 | 72.18 | 72.36 | 176,402 | +0.07(+0.10%) |
Dec 02, 2010 | 72.33 | 72.47 | 72.19 | 72.29 | 273,343 | -0.01(-0.02%) |
Dec 01, 2010 | 72.71 | 72.72 | 72.28 | 72.30 | 258,189 | -0.38(-0.52%) |
Nov 30, 2010 | 72.57 | 72.96 | 72.25 | 72.68 | 216,242 | +0.38(+0.53%) |
Nov 29, 2010 | 72.61 | 72.63 | 72.27 | 72.30 | 315,046 | -0.33(-0.45%) |
Nov 26, 2010 | 72.56 | 72.69 | 72.40 | 72.63 | 74,573 | +0.31(+0.43%) |
Nov 24, 2010 | 72.78 | 72.31 | 72.31 | 72.31 | 344,334 | -0.38(-0.53%) |
Nov 23, 2010 | 72.71 | 72.71 | 72.46 | 72.70 | 298,575 | +0.08(+0.11%) |
Nov 22, 2010 | 72.44 | 72.68 | 72.44 | 72.62 | 352,761 | +0.32(+0.44%) |
Nov 19, 2010 | 71.65 | 72.37 | 71.65 | 72.30 | 470,960 | +0.60(+0.83%) |
Nov 18, 2010 | 71.41 | 71.85 | 70.95 | 71.70 | 602,318 | +0.31(+0.44%) |
Nov 17, 2010 | 71.01 | 71.90 | 71.01 | 71.39 | 498,550 | +0.10(+0.14%) |
Nov 16, 2010 | 71.58 | 71.67 | 70.33 | 71.29 | 1,806,225 | -0.43(-0.59%) |
Nov 15, 2010 | 72.61 | 72.78 | 71.30 | 71.72 | 997,641 | -1.35(-1.85%) |
Nov 12, 2010 | 72.47 | 73.30 | 72.47 | 73.07 | 301,173 | +0.23(+0.31%) |
Nov 11, 2010 | 73.69 | 73.69 | 72.62 | 72.84 | 367,422 | -0.87(-1.17%) |
Nov 10, 2010 | 74.05 | 74.14 | 73.62 | 73.71 | 372,276 | -0.41(-0.56%) |
Nov 09, 2010 | 74.64 | 74.67 | 74.12 | 74.12 | 299,124 | -0.60(-0.80%) |
Nov 08, 2010 | 74.82 | 74.84 | 74.70 | 74.71 | 104,323 | -0.08(-0.10%) |
Nov 05, 2010 | 74.73 | 74.82 | 74.73 | 74.79 | 133,670 | -0.03(-0.04%) |
Nov 04, 2010 | 74.84 | 74.86 | 74.77 | 74.82 | 166,873 | +0.00(+0.00%) |
Nov 03, 2010 | 74.84 | 74.86 | 74.79 | 74.82 | 270,938 | +0.04(+0.05%) |
Nov 02, 2010 | 74.84 | 74.88 | 74.77 | 74.79 | 142,801 | +0.02(+0.02%) |