Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 71.06 | 71.36 | 70.47 | 71.04 | 750,129 | +0.71(+1.01%) |
Jan 28, 2011 | 71.23 | 71.36 | 70.15 | 70.34 | 957,840 | -1.88(-2.60%) |
Jan 27, 2011 | 71.77 | 72.45 | 71.75 | 72.21 | 551,442 | +1.07(+1.51%) |
Jan 26, 2011 | 71.22 | 71.62 | 70.93 | 71.14 | 1,025,844 | -1.36(-1.87%) |
Jan 25, 2011 | 72.12 | 72.60 | 71.99 | 72.50 | 353,938 | +0.31(+0.43%) |
Jan 24, 2011 | 71.25 | 72.33 | 71.04 | 72.19 | 452,135 | +1.29(+1.82%) |
Jan 21, 2011 | 70.73 | 71.17 | 70.56 | 70.90 | 702,921 | -1.17(-1.62%) |
Jan 20, 2011 | 72.16 | 72.29 | 71.34 | 72.06 | 895,657 | -0.55(-0.76%) |
Jan 19, 2011 | 73.50 | 73.51 | 72.37 | 72.62 | 664,091 | -1.02(-1.39%) |
Jan 18, 2011 | 73.75 | 73.91 | 73.37 | 73.64 | 462,400 | -0.67(-0.91%) |
Jan 14, 2011 | 73.92 | 74.43 | 73.85 | 74.31 | 621,633 | +0.49(+0.67%) |
Jan 13, 2011 | 73.72 | 74.07 | 73.48 | 73.82 | 1,045,369 | +0.82(+1.13%) |
Jan 12, 2011 | 72.76 | 73.17 | 72.40 | 73.00 | 684,062 | +0.92(+1.27%) |
Jan 11, 2011 | 72.00 | 72.08 | 71.64 | 72.08 | 449,143 | +0.53(+0.74%) |
Jan 10, 2011 | 71.05 | 71.55 | 70.93 | 71.55 | 481,361 | +0.27(+0.38%) |
Jan 07, 2011 | 71.42 | 71.71 | 71.02 | 71.29 | 793,734 | +0.80(+1.13%) |
Jan 06, 2011 | 70.08 | 70.79 | 69.92 | 70.49 | 1,241,248 | +1.16(+1.67%) |
Jan 05, 2011 | 68.82 | 69.49 | 68.04 | 69.33 | 603,892 | +0.29(+0.43%) |
Jan 04, 2011 | 68.58 | 69.04 | 68.39 | 69.04 | 498,948 | +0.37(+0.54%) |
Jan 03, 2011 | 68.31 | 68.94 | 68.31 | 68.67 | 459,273 | +0.69(+1.02%) |
Dec 31, 2010 | 67.64 | 68.17 | 67.55 | 67.98 | 299,267 | +0.24(+0.36%) |
Dec 30, 2010 | 68.22 | 68.37 | 67.48 | 67.73 | 291,259 | -0.65(-0.95%) |
Dec 29, 2010 | 68.24 | 68.40 | 68.08 | 68.38 | 339,281 | +0.73(+1.09%) |
Dec 28, 2010 | 67.91 | 67.91 | 67.49 | 67.65 | 284,274 | +0.30(+0.45%) |
Dec 27, 2010 | 66.92 | 67.43 | 66.92 | 67.34 | 265,426 | +0.21(+0.31%) |
Dec 23, 2010 | 67.43 | 67.47 | 66.96 | 67.14 | 230,494 | -0.03(-0.04%) |
Dec 22, 2010 | 67.04 | 67.34 | 67.04 | 67.16 | 225,011 | -0.28(-0.41%) |
Dec 21, 2010 | 67.00 | 67.54 | 66.82 | 67.44 | 439,179 | +0.67(+1.01%) |
Dec 20, 2010 | 66.93 | 67.12 | 66.67 | 66.76 | 350,335 | -0.22(-0.32%) |
Dec 17, 2010 | 66.95 | 67.21 | 66.78 | 66.98 | 329,518 | -0.71(-1.05%) |
Dec 16, 2010 | 67.43 | 67.80 | 67.15 | 67.69 | 221,190 | +0.14(+0.20%) |
Dec 15, 2010 | 67.51 | 68.01 | 67.39 | 67.55 | 377,502 | +0.09(+0.13%) |
Dec 14, 2010 | 67.52 | 67.85 | 67.31 | 67.47 | 383,797 | +0.05(+0.08%) |
Dec 13, 2010 | 67.29 | 67.63 | 67.01 | 67.41 | 471,151 | +0.62(+0.93%) |
Dec 10, 2010 | 66.70 | 66.99 | 66.43 | 66.79 | 455,201 | -0.61(-0.91%) |
Dec 09, 2010 | 67.75 | 67.75 | 67.09 | 67.40 | 409,057 | -0.34(-0.50%) |
Dec 08, 2010 | 68.01 | 68.11 | 67.23 | 67.74 | 420,679 | -0.27(-0.39%) |
Dec 07, 2010 | 68.56 | 68.68 | 67.91 | 68.01 | 601,224 | -0.41(-0.59%) |
Dec 06, 2010 | 68.30 | 68.55 | 68.13 | 68.42 | 331,009 | +0.08(+0.11%) |
Dec 03, 2010 | 67.86 | 68.51 | 67.79 | 68.34 | 757,489 | +0.03(+0.04%) |
Dec 02, 2010 | 67.74 | 68.70 | 67.72 | 68.31 | 676,292 | -0.48(-0.70%) |
Dec 01, 2010 | 68.35 | 69.00 | 68.31 | 68.80 | 1,352,322 | +1.63(+2.43%) |
Nov 30, 2010 | 66.52 | 67.42 | 66.19 | 67.16 | 638,967 | -0.48(-0.72%) |
Nov 29, 2010 | 67.22 | 67.76 | 66.59 | 67.65 | 624,662 | -0.10(-0.14%) |
Nov 26, 2010 | 67.51 | 67.83 | 67.48 | 67.74 | 362,802 | -0.49(-0.72%) |
Nov 24, 2010 | 67.84 | 68.23 | 68.23 | 68.23 | 756,483 | +1.30(+1.94%) |
Nov 23, 2010 | 66.92 | 67.74 | 66.64 | 66.94 | 725,332 | -0.90(-1.33%) |
Nov 22, 2010 | 67.74 | 68.01 | 67.25 | 67.84 | 748,412 | +0.00(+0.00%) |
Nov 19, 2010 | 67.47 | 67.84 | 66.96 | 67.84 | 1,107,788 | +1.02(+1.53%) |
Nov 18, 2010 | 66.88 | 67.01 | 66.42 | 66.82 | 1,144,061 | +1.24(+1.90%) |
Nov 17, 2010 | 65.56 | 65.86 | 65.34 | 65.57 | 770,222 | +0.80(+1.23%) |
Nov 16, 2010 | 65.38 | 65.41 | 64.62 | 64.78 | 965,887 | -1.10(-1.67%) |
Nov 15, 2010 | 65.94 | 66.02 | 65.41 | 65.87 | 716,669 | +0.60(+0.91%) |
Nov 12, 2010 | 65.30 | 66.05 | 65.08 | 65.28 | 1,291,430 | +0.22(+0.35%) |
Nov 11, 2010 | 65.06 | 65.14 | 64.71 | 65.05 | 790,189 | +0.22(+0.33%) |
Nov 10, 2010 | 64.17 | 65.11 | 63.97 | 64.84 | 1,512,259 | +1.64(+2.60%) |
Nov 09, 2010 | 63.98 | 64.28 | 62.91 | 63.19 | 1,018,864 | -0.55(-0.87%) |
Nov 08, 2010 | 63.63 | 63.82 | 63.20 | 63.75 | 1,042,041 | +0.95(+1.51%) |
Nov 05, 2010 | 63.83 | 63.90 | 62.55 | 62.80 | 1,177,569 | -0.08(-0.12%) |
Nov 04, 2010 | 62.20 | 62.95 | 61.92 | 62.87 | 2,174,341 | +1.75(+2.86%) |
Nov 03, 2010 | 60.71 | 61.13 | 60.30 | 61.13 | 507,005 | +0.41(+0.68%) |
Nov 02, 2010 | 60.82 | 61.16 | 60.69 | 60.71 | 618,657 | +0.52(+0.86%) |