Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 64.39 | 64.78 | 63.96 | 63.96 | 273,457 | -0.46(-0.71%) |
Jan 28, 2011 | 65.12 | 65.48 | 64.39 | 64.42 | 459,878 | -1.09(-1.66%) |
Jan 27, 2011 | 64.97 | 65.68 | 64.97 | 65.50 | 447,595 | +0.39(+0.61%) |
Jan 26, 2011 | 65.16 | 65.31 | 64.87 | 65.11 | 462,427 | +0.03(+0.05%) |
Jan 25, 2011 | 64.00 | 65.25 | 64.00 | 65.08 | 810,153 | +1.26(+1.97%) |
Jan 24, 2011 | 63.33 | 64.38 | 63.26 | 63.82 | 332,290 | +0.62(+0.98%) |
Jan 21, 2011 | 63.60 | 63.60 | 62.76 | 63.20 | 344,367 | -0.16(-0.25%) |
Jan 20, 2011 | 62.95 | 63.47 | 62.89 | 63.36 | 295,339 | +0.22(+0.35%) |
Jan 19, 2011 | 63.41 | 63.65 | 63.06 | 63.14 | 317,352 | -0.45(-0.70%) |
Jan 18, 2011 | 63.36 | 63.58 | 62.95 | 63.58 | 662,670 | +0.29(+0.46%) |
Jan 14, 2011 | 63.20 | 63.59 | 63.06 | 63.30 | 523,999 | +0.07(+0.11%) |
Jan 13, 2011 | 63.86 | 63.94 | 63.13 | 63.23 | 522,709 | -0.74(-1.16%) |
Jan 12, 2011 | 63.47 | 64.02 | 63.39 | 63.97 | 289,388 | +0.70(+1.10%) |
Jan 11, 2011 | 62.91 | 63.39 | 62.68 | 63.27 | 212,341 | +0.62(+0.99%) |
Jan 10, 2011 | 62.36 | 62.93 | 62.36 | 62.65 | 487,755 | -0.05(-0.07%) |
Jan 07, 2011 | 63.23 | 63.33 | 62.34 | 62.70 | 414,512 | -0.52(-0.82%) |
Jan 06, 2011 | 63.16 | 63.80 | 62.87 | 63.21 | 448,519 | +0.03(+0.05%) |
Jan 05, 2011 | 63.45 | 63.54 | 63.00 | 63.18 | 664,587 | -0.59(-0.93%) |
Jan 04, 2011 | 64.82 | 65.10 | 63.59 | 63.77 | 601,234 | -0.89(-1.37%) |
Jan 03, 2011 | 65.20 | 65.20 | 64.39 | 64.66 | 316,008 | +0.29(+0.45%) |
Dec 31, 2010 | 64.49 | 64.86 | 64.36 | 64.37 | 269,088 | -0.30(-0.46%) |
Dec 30, 2010 | 64.46 | 65.05 | 64.46 | 64.67 | 248,733 | +0.12(+0.19%) |
Dec 29, 2010 | 64.75 | 64.84 | 64.31 | 64.55 | 151,135 | -0.15(-0.23%) |
Dec 28, 2010 | 64.97 | 65.14 | 64.62 | 64.70 | 161,102 | -0.22(-0.34%) |
Dec 27, 2010 | 64.46 | 64.95 | 64.14 | 64.92 | 323,575 | +0.33(+0.52%) |
Dec 23, 2010 | 64.29 | 65.03 | 64.27 | 64.59 | 275,238 | -0.13(-0.20%) |
Dec 22, 2010 | 64.02 | 65.11 | 63.90 | 64.71 | 251,165 | +0.67(+1.04%) |
Dec 21, 2010 | 64.04 | 64.40 | 63.96 | 64.05 | 370,413 | +0.02(+0.04%) |
Dec 20, 2010 | 64.30 | 64.49 | 63.84 | 64.02 | 356,283 | -0.24(-0.38%) |
Dec 17, 2010 | 64.43 | 64.51 | 64.14 | 64.27 | 622,291 | -0.24(-0.38%) |
Dec 16, 2010 | 64.49 | 64.75 | 63.93 | 64.51 | 434,498 | +0.09(+0.14%) |
Dec 15, 2010 | 65.09 | 65.98 | 64.40 | 64.42 | 466,762 | -0.87(-1.34%) |
Dec 14, 2010 | 65.53 | 66.10 | 65.17 | 65.29 | 342,064 | -0.13(-0.20%) |
Dec 13, 2010 | 65.25 | 65.86 | 65.17 | 65.42 | 245,229 | +0.30(+0.45%) |
Dec 10, 2010 | 64.65 | 65.35 | 64.53 | 65.12 | 419,631 | +0.59(+0.92%) |
Dec 09, 2010 | 64.68 | 64.68 | 64.01 | 64.53 | 318,277 | +0.18(+0.28%) |
Dec 08, 2010 | 64.39 | 64.68 | 64.08 | 64.35 | 425,802 | -0.05(-0.07%) |
Dec 07, 2010 | 64.53 | 65.16 | 64.35 | 64.40 | 331,435 | +0.38(+0.59%) |
Dec 06, 2010 | 63.80 | 64.26 | 63.63 | 64.02 | 237,956 | +0.03(+0.05%) |
Dec 03, 2010 | 63.61 | 64.18 | 63.54 | 63.99 | 576,039 | +0.09(+0.14%) |
Dec 02, 2010 | 63.83 | 64.25 | 63.71 | 63.90 | 534,403 | +0.12(+0.19%) |
Dec 01, 2010 | 63.89 | 64.24 | 63.67 | 63.77 | 446,749 | +0.36(+0.57%) |
Nov 30, 2010 | 63.31 | 63.62 | 62.78 | 63.41 | 707,855 | -0.43(-0.68%) |
Nov 29, 2010 | 63.83 | 63.90 | 62.38 | 63.84 | 796,783 | -0.07(-0.11%) |
Nov 26, 2010 | 64.01 | 64.45 | 63.34 | 63.91 | 241,748 | -0.67(-1.04%) |
Nov 24, 2010 | 64.03 | 64.58 | 64.58 | 64.58 | 433,613 | +1.04(+1.64%) |
Nov 23, 2010 | 63.25 | 64.05 | 63.14 | 63.54 | 389,348 | -0.23(-0.36%) |
Nov 22, 2010 | 63.48 | 64.26 | 63.39 | 63.77 | 502,957 | -0.23(-0.37%) |
Nov 19, 2010 | 64.58 | 64.58 | 63.88 | 64.00 | 323,963 | -0.76(-1.18%) |
Nov 18, 2010 | 64.77 | 65.05 | 64.29 | 64.76 | 321,342 | +0.61(+0.95%) |
Nov 17, 2010 | 64.72 | 64.75 | 64.08 | 64.15 | 270,066 | -0.45(-0.69%) |
Nov 16, 2010 | 64.83 | 65.06 | 64.12 | 64.60 | 460,886 | -0.54(-0.82%) |
Nov 15, 2010 | 65.50 | 66.11 | 64.89 | 65.13 | 506,876 | -0.19(-0.29%) |
Nov 12, 2010 | 66.15 | 66.62 | 65.30 | 65.32 | 405,335 | -1.05(-1.58%) |
Nov 11, 2010 | 66.14 | 66.54 | 65.72 | 66.37 | 335,295 | -0.32(-0.49%) |
Nov 10, 2010 | 66.10 | 66.88 | 65.93 | 66.70 | 561,460 | +0.52(+0.79%) |
Nov 09, 2010 | 66.60 | 67.25 | 66.03 | 66.17 | 515,309 | -0.22(-0.33%) |
Nov 08, 2010 | 66.69 | 66.78 | 66.08 | 66.39 | 316,382 | -0.63(-0.95%) |
Nov 05, 2010 | 66.72 | 67.12 | 66.51 | 67.03 | 312,692 | +0.37(+0.55%) |
Nov 04, 2010 | 65.35 | 66.73 | 65.19 | 66.66 | 467,692 | +1.66(+2.55%) |
Nov 03, 2010 | 64.54 | 65.32 | 64.48 | 65.00 | 545,751 | +0.50(+0.77%) |
Nov 02, 2010 | 64.36 | 64.69 | 64.17 | 64.50 | 306,853 | +0.69(+1.08%) |