Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 67.47 | 67.89 | 66.61 | 67.45 | 1,267,244 | +0.28(+0.42%) |
Jan 28, 2011 | 68.60 | 69.16 | 67.01 | 67.17 | 1,535,645 | -1.53(-2.22%) |
Jan 27, 2011 | 69.05 | 69.39 | 68.00 | 68.70 | 1,001,169 | -0.02(-0.03%) |
Jan 26, 2011 | 68.13 | 68.90 | 68.00 | 68.72 | 993,918 | +0.85(+1.25%) |
Jan 25, 2011 | 67.58 | 67.87 | 66.74 | 67.87 | 1,223,878 | +0.02(+0.03%) |
Jan 24, 2011 | 67.12 | 69.42 | 67.01 | 67.85 | 947,579 | +0.97(+1.45%) |
Jan 21, 2011 | 67.10 | 67.66 | 66.82 | 66.88 | 1,076,230 | -0.07(-0.10%) |
Jan 20, 2011 | 67.99 | 68.42 | 66.35 | 66.95 | 1,194,309 | -0.64(-0.95%) |
Jan 19, 2011 | 68.91 | 69.13 | 67.31 | 67.59 | 1,008,845 | -1.45(-2.10%) |
Jan 18, 2011 | 67.20 | 69.11 | 67.19 | 69.04 | 1,701,898 | +1.87(+2.78%) |
Jan 14, 2011 | 66.68 | 67.53 | 66.15 | 67.17 | 2,249,337 | -0.49(-0.72%) |
Jan 13, 2011 | 65.32 | 67.87 | 65.24 | 67.66 | 2,434,553 | +2.53(+3.88%) |
Jan 12, 2011 | 65.06 | 65.56 | 63.47 | 65.13 | 5,744,388 | -0.38(-0.58%) |
Jan 11, 2011 | 64.45 | 65.51 | 64.28 | 65.51 | 793,223 | +1.35(+2.11%) |
Jan 10, 2011 | 63.96 | 64.38 | 63.41 | 64.15 | 856,519 | +0.28(+0.44%) |
Jan 07, 2011 | 65.18 | 65.70 | 63.38 | 63.87 | 1,155,651 | -1.30(-2.00%) |
Jan 06, 2011 | 64.39 | 65.86 | 63.39 | 65.18 | 1,475,207 | +0.97(+1.52%) |
Jan 05, 2011 | 62.16 | 64.30 | 61.96 | 64.20 | 1,233,974 | +1.72(+2.76%) |
Jan 04, 2011 | 62.50 | 63.05 | 61.88 | 62.48 | 839,014 | -0.11(-0.17%) |
Jan 03, 2011 | 62.31 | 64.36 | 62.29 | 62.59 | 1,236,576 | +0.97(+1.58%) |
Dec 31, 2010 | 62.29 | 62.29 | 61.30 | 61.61 | 779,964 | -0.62(-1.00%) |
Dec 30, 2010 | 62.26 | 62.46 | 62.08 | 62.24 | 510,732 | -0.06(-0.09%) |
Dec 29, 2010 | 62.01 | 63.17 | 61.76 | 62.30 | 655,059 | +0.44(+0.71%) |
Dec 28, 2010 | 62.18 | 62.46 | 61.71 | 61.86 | 471,268 | -0.35(-0.56%) |
Dec 27, 2010 | 62.23 | 62.48 | 61.35 | 62.21 | 352,005 | +0.33(+0.53%) |
Dec 23, 2010 | 62.58 | 62.58 | 61.61 | 61.88 | 397,716 | -0.38(-0.61%) |
Dec 22, 2010 | 63.12 | 63.51 | 62.11 | 62.26 | 714,945 | -0.29(-0.47%) |
Dec 21, 2010 | 63.24 | 63.57 | 62.20 | 62.55 | 1,162,476 | -0.26(-0.42%) |
Dec 20, 2010 | 63.72 | 63.72 | 62.06 | 62.81 | 1,094,849 | +0.79(+1.27%) |
Dec 17, 2010 | 60.63 | 62.47 | 60.62 | 62.02 | 2,721,614 | +0.49(+0.79%) |
Dec 16, 2010 | 62.42 | 62.61 | 60.88 | 61.54 | 1,772,835 | -1.07(-1.71%) |
Dec 15, 2010 | 63.94 | 64.78 | 62.15 | 62.61 | 1,929,474 | -1.11(-1.74%) |
Dec 14, 2010 | 62.75 | 64.43 | 62.63 | 63.72 | 1,465,997 | +0.77(+1.22%) |
Dec 13, 2010 | 62.01 | 63.14 | 61.77 | 62.95 | 1,039,711 | +1.54(+2.50%) |
Dec 10, 2010 | 61.28 | 61.75 | 61.18 | 61.41 | 888,923 | +0.18(+0.29%) |
Dec 09, 2010 | 60.50 | 61.53 | 60.17 | 61.24 | 1,049,452 | +0.83(+1.37%) |
Dec 08, 2010 | 60.72 | 61.21 | 60.19 | 60.41 | 536,606 | -0.13(-0.21%) |
Dec 07, 2010 | 61.50 | 61.68 | 60.40 | 60.53 | 763,026 | -0.65(-1.07%) |
Dec 06, 2010 | 60.90 | 61.53 | 60.85 | 61.19 | 989,940 | +0.04(+0.06%) |
Dec 03, 2010 | 60.34 | 61.27 | 60.11 | 61.15 | 636,631 | +0.66(+1.09%) |
Dec 02, 2010 | 58.36 | 60.59 | 58.36 | 60.49 | 906,565 | +0.38(+0.63%) |
Dec 01, 2010 | 59.14 | 60.63 | 59.05 | 60.11 | 1,476,891 | +1.62(+2.78%) |
Nov 30, 2010 | 58.50 | 59.32 | 58.15 | 58.48 | 1,630,830 | -0.53(-0.91%) |
Nov 29, 2010 | 58.99 | 59.61 | 58.24 | 59.02 | 1,156,458 | -0.32(-0.54%) |
Nov 26, 2010 | 59.35 | 59.58 | 58.68 | 59.34 | 370,016 | -0.20(-0.34%) |
Nov 24, 2010 | 58.55 | 59.54 | 59.54 | 59.54 | 808,910 | +0.98(+1.68%) |
Nov 23, 2010 | 58.92 | 59.07 | 57.79 | 58.56 | 1,227,764 | -0.65(-1.10%) |
Nov 22, 2010 | 58.28 | 59.30 | 57.98 | 59.21 | 2,717,041 | +0.93(+1.60%) |
Nov 19, 2010 | 57.43 | 58.60 | 57.21 | 58.28 | 1,505,316 | +1.11(+1.94%) |
Nov 18, 2010 | 56.86 | 57.51 | 56.52 | 57.17 | 1,227,463 | +0.85(+1.50%) |
Nov 17, 2010 | 55.26 | 56.55 | 55.10 | 56.32 | 1,137,478 | +0.91(+1.65%) |
Nov 16, 2010 | 55.91 | 56.13 | 54.98 | 55.41 | 1,152,707 | -0.70(-1.25%) |
Nov 15, 2010 | 55.19 | 56.50 | 55.19 | 56.11 | 1,349,857 | +1.13(+2.05%) |
Nov 12, 2010 | 55.02 | 55.49 | 54.23 | 54.98 | 712,383 | -0.37(-0.67%) |
Nov 11, 2010 | 54.56 | 55.69 | 54.54 | 55.35 | 710,018 | +0.17(+0.30%) |
Nov 10, 2010 | 55.01 | 55.65 | 54.79 | 55.18 | 1,084,493 | -0.02(-0.04%) |
Nov 09, 2010 | 55.52 | 56.00 | 54.88 | 55.20 | 1,291,545 | -0.42(-0.75%) |
Nov 08, 2010 | 54.54 | 55.77 | 54.54 | 55.62 | 1,389,514 | +0.87(+1.58%) |
Nov 05, 2010 | 54.29 | 54.98 | 54.21 | 54.76 | 1,064,129 | +0.31(+0.57%) |
Nov 04, 2010 | 54.53 | 54.74 | 54.16 | 54.45 | 1,891,837 | +0.08(+0.14%) |
Nov 03, 2010 | 52.86 | 54.57 | 52.82 | 54.37 | 1,657,072 | +1.10(+2.06%) |
Nov 02, 2010 | 52.69 | 53.32 | 52.45 | 53.27 | 797,499 | +0.62(+1.18%) |