Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 81.80 | 81.99 | 80.66 | 81.30 | 4,292,597 | -0.13(-0.16%) |
Jan 28, 2011 | 82.87 | 83.08 | 80.71 | 81.43 | 4,524,142 | -1.16(-1.40%) |
Jan 27, 2011 | 81.94 | 82.99 | 81.80 | 82.59 | 4,449,930 | +1.18(+1.45%) |
Jan 26, 2011 | 81.68 | 81.95 | 80.76 | 81.41 | 5,314,122 | -0.32(-0.39%) |
Jan 25, 2011 | 81.46 | 81.73 | 80.88 | 81.73 | 4,495,290 | +0.21(+0.26%) |
Jan 24, 2011 | 80.26 | 81.54 | 80.26 | 81.52 | 4,742,375 | +1.32(+1.65%) |
Jan 21, 2011 | 79.90 | 80.50 | 79.76 | 80.20 | 4,620,271 | +0.65(+0.82%) |
Jan 20, 2011 | 79.62 | 79.91 | 78.98 | 79.55 | 3,942,452 | -0.36(-0.45%) |
Jan 19, 2011 | 79.67 | 80.00 | 79.17 | 79.91 | 4,114,511 | +0.34(+0.43%) |
Jan 18, 2011 | 79.28 | 79.75 | 79.19 | 79.57 | 3,794,700 | +0.49(+0.62%) |
Jan 14, 2011 | 79.20 | 79.31 | 78.69 | 79.08 | 4,632,643 | -0.42(-0.53%) |
Jan 13, 2011 | 79.49 | 79.76 | 79.15 | 79.50 | 2,694,405 | +0.07(+0.09%) |
Jan 12, 2011 | 79.57 | 79.90 | 79.24 | 79.43 | 3,242,125 | +0.51(+0.65%) |
Jan 11, 2011 | 78.60 | 79.18 | 78.47 | 78.92 | 3,475,012 | +0.46(+0.59%) |
Jan 10, 2011 | 78.27 | 78.69 | 77.81 | 78.46 | 3,301,579 | -0.62(-0.78%) |
Jan 07, 2011 | 79.14 | 79.69 | 78.63 | 79.08 | 2,772,109 | -0.06(-0.07%) |
Jan 06, 2011 | 79.41 | 79.75 | 79.04 | 79.14 | 3,486,345 | -0.09(-0.12%) |
Jan 05, 2011 | 78.59 | 79.56 | 78.59 | 79.23 | 2,820,689 | +0.11(+0.14%) |
Jan 04, 2011 | 78.59 | 79.48 | 78.40 | 79.12 | 3,658,989 | +0.13(+0.16%) |
Jan 03, 2011 | 79.19 | 79.42 | 78.96 | 78.99 | 3,059,709 | +0.27(+0.34%) |
Dec 31, 2010 | 78.80 | 78.82 | 78.25 | 78.72 | 1,782,248 | -0.13(-0.16%) |
Dec 30, 2010 | 78.92 | 79.12 | 78.61 | 78.85 | 1,504,311 | -0.25(-0.32%) |
Dec 29, 2010 | 79.46 | 79.67 | 79.09 | 79.10 | 1,559,370 | -0.19(-0.24%) |
Dec 28, 2010 | 79.57 | 79.57 | 79.04 | 79.29 | 2,066,986 | +0.02(+0.03%) |
Dec 27, 2010 | 79.37 | 79.40 | 78.98 | 79.27 | 1,388,783 | -0.23(-0.29%) |
Dec 23, 2010 | 79.49 | 79.60 | 79.20 | 79.50 | 1,862,679 | -0.02(-0.03%) |
Dec 22, 2010 | 79.38 | 79.70 | 79.07 | 79.52 | 2,123,578 | +0.17(+0.21%) |
Dec 21, 2010 | 79.03 | 79.47 | 78.56 | 79.35 | 2,835,574 | +0.45(+0.57%) |
Dec 20, 2010 | 79.38 | 79.50 | 78.79 | 78.90 | 2,789,283 | +0.10(+0.13%) |
Dec 17, 2010 | 78.83 | 79.08 | 78.38 | 78.80 | 5,391,211 | -0.22(-0.28%) |
Dec 16, 2010 | 78.83 | 79.25 | 78.59 | 79.02 | 3,049,541 | +0.07(+0.09%) |
Dec 15, 2010 | 78.71 | 79.41 | 78.58 | 78.95 | 3,970,486 | +0.10(+0.13%) |
Dec 14, 2010 | 77.82 | 79.01 | 77.82 | 78.85 | 3,550,095 | +0.70(+0.90%) |
Dec 13, 2010 | 78.84 | 78.84 | 78.11 | 78.15 | 3,756,457 | -0.25(-0.32%) |
Dec 10, 2010 | 78.49 | 78.83 | 78.07 | 78.40 | 3,822,881 | +0.77(+0.99%) |
Dec 09, 2010 | 78.14 | 78.21 | 77.42 | 77.63 | 3,863,176 | -0.06(-0.08%) |
Dec 08, 2010 | 78.66 | 79.02 | 77.35 | 77.69 | 5,383,956 | -0.85(-1.08%) |
Dec 07, 2010 | 79.41 | 79.41 | 78.37 | 78.54 | 4,478,449 | +0.13(+0.17%) |
Dec 06, 2010 | 78.58 | 78.80 | 78.23 | 78.41 | 2,699,012 | -0.33(-0.42%) |
Dec 03, 2010 | 78.42 | 78.81 | 78.29 | 78.74 | 3,229,203 | +0.04(+0.05%) |
Dec 02, 2010 | 78.39 | 79.36 | 78.10 | 78.70 | 4,845,508 | +0.44(+0.56%) |
Dec 01, 2010 | 76.54 | 78.49 | 76.54 | 78.26 | 7,927,093 | +2.99(+3.97%) |
Nov 30, 2010 | 74.11 | 75.69 | 74.04 | 75.27 | 5,548,223 | +0.47(+0.63%) |
Nov 29, 2010 | 74.72 | 75.08 | 73.88 | 74.80 | 4,358,748 | -0.48(-0.64%) |
Nov 26, 2010 | 75.61 | 75.68 | 75.20 | 75.28 | 1,963,880 | -0.81(-1.06%) |
Nov 24, 2010 | 74.76 | 76.09 | 76.09 | 76.09 | 3,939,838 | +1.91(+2.57%) |
Nov 23, 2010 | 74.37 | 74.48 | 73.70 | 74.18 | 4,117,306 | -0.93(-1.24%) |
Nov 22, 2010 | 74.90 | 75.49 | 74.26 | 75.11 | 3,443,297 | -0.20(-0.27%) |
Nov 19, 2010 | 75.09 | 75.41 | 74.64 | 75.31 | 4,021,960 | +0.28(+0.37%) |
Nov 18, 2010 | 74.35 | 75.50 | 74.23 | 75.03 | 3,652,548 | +1.39(+1.89%) |
Nov 17, 2010 | 73.73 | 74.07 | 73.43 | 73.64 | 3,897,638 | -0.52(-0.70%) |
Nov 16, 2010 | 74.80 | 74.94 | 73.77 | 74.16 | 6,000,692 | -1.15(-1.53%) |
Nov 15, 2010 | 75.02 | 75.73 | 74.87 | 75.31 | 4,718,064 | +0.43(+0.57%) |
Nov 12, 2010 | 74.94 | 75.22 | 74.42 | 74.88 | 4,774,344 | -0.51(-0.68%) |
Nov 11, 2010 | 75.87 | 75.95 | 75.04 | 75.39 | 3,506,304 | -0.76(-1.00%) |
Nov 10, 2010 | 76.53 | 76.62 | 75.80 | 76.15 | 4,023,929 | -0.54(-0.70%) |
Nov 09, 2010 | 76.69 | 76.78 | 76.34 | 76.69 | 3,810,136 | +0.06(+0.08%) |
Nov 08, 2010 | 76.52 | 76.91 | 76.33 | 76.63 | 3,149,208 | -0.12(-0.16%) |
Nov 05, 2010 | 76.49 | 76.89 | 76.14 | 76.75 | 4,705,619 | +0.51(+0.67%) |
Nov 04, 2010 | 76.01 | 76.90 | 75.46 | 76.24 | 5,502,503 | +1.19(+1.59%) |
Nov 03, 2010 | 75.24 | 75.53 | 74.31 | 75.05 | 3,590,120 | -0.20(-0.27%) |
Nov 02, 2010 | 75.21 | 75.62 | 75.08 | 75.25 | 2,799,482 | +0.61(+0.82%) |