Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 68.49 | 68.67 | 68.31 | 68.34 | 2,936,342 | -0.19(-0.28%) |
Jan 28, 2011 | 68.33 | 68.68 | 68.25 | 68.53 | 2,203,288 | +0.09(+0.13%) |
Jan 27, 2011 | 68.35 | 68.54 | 68.25 | 68.44 | 1,737,010 | +0.11(+0.17%) |
Jan 26, 2011 | 68.56 | 68.66 | 68.33 | 68.33 | 2,614,423 | -0.38(-0.56%) |
Jan 25, 2011 | 68.55 | 68.78 | 68.30 | 68.71 | 2,067,048 | +0.34(+0.50%) |
Jan 24, 2011 | 68.38 | 68.55 | 68.33 | 68.37 | 1,154,286 | +0.03(+0.05%) |
Jan 21, 2011 | 68.15 | 68.38 | 68.13 | 68.34 | 1,677,118 | +0.10(+0.15%) |
Jan 20, 2011 | 68.40 | 68.51 | 67.85 | 68.24 | 2,697,107 | -0.30(-0.43%) |
Jan 19, 2011 | 68.56 | 68.65 | 68.47 | 68.54 | 2,675,030 | -0.05(-0.07%) |
Jan 18, 2011 | 68.54 | 68.72 | 68.29 | 68.59 | 2,258,288 | -0.04(-0.06%) |
Jan 14, 2011 | 68.91 | 68.94 | 68.60 | 68.62 | 2,587,111 | -0.33(-0.48%) |
Jan 13, 2011 | 68.57 | 68.96 | 68.52 | 68.95 | 1,541,262 | +0.30(+0.43%) |
Jan 12, 2011 | 68.55 | 68.68 | 68.46 | 68.65 | 2,050,109 | -0.04(-0.06%) |
Jan 11, 2011 | 68.60 | 68.77 | 68.40 | 68.70 | 1,341,283 | -0.03(-0.05%) |
Jan 10, 2011 | 68.53 | 68.79 | 68.53 | 68.73 | 1,443,205 | +0.12(+0.17%) |
Jan 07, 2011 | 68.20 | 68.71 | 68.16 | 68.61 | 1,775,610 | +0.37(+0.54%) |
Jan 06, 2011 | 68.24 | 68.44 | 68.16 | 68.25 | 1,729,674 | +0.08(+0.12%) |
Jan 05, 2011 | 68.36 | 68.40 | 68.04 | 68.16 | 1,919,376 | -0.50(-0.73%) |
Jan 04, 2011 | 68.65 | 68.79 | 68.51 | 68.67 | 1,527,754 | +0.09(+0.13%) |
Jan 03, 2011 | 68.18 | 68.60 | 68.08 | 68.58 | 3,885,571 | +0.26(+0.39%) |
Dec 31, 2010 | 68.19 | 68.51 | 68.19 | 68.31 | 1,452,016 | +0.17(+0.25%) |
Dec 30, 2010 | 68.02 | 68.17 | 67.84 | 68.14 | 893,492 | +0.03(+0.05%) |
Dec 29, 2010 | 67.56 | 68.29 | 67.51 | 68.11 | 1,637,388 | +0.51(+0.75%) |
Dec 28, 2010 | 68.10 | 68.16 | 67.55 | 67.60 | 928,184 | -0.54(-0.80%) |
Dec 27, 2010 | 67.85 | 68.20 | 67.75 | 68.15 | 1,245,126 | +0.13(+0.19%) |
Dec 23, 2010 | 67.91 | 68.01 | 67.83 | 68.01 | 1,372,597 | +0.03(+0.05%) |
Dec 22, 2010 | 68.08 | 68.12 | 67.90 | 67.98 | 1,194,764 | -0.06(-0.08%) |
Dec 21, 2010 | 67.98 | 68.06 | 67.73 | 68.04 | 1,569,983 | +0.14(+0.21%) |
Dec 20, 2010 | 68.03 | 68.17 | 67.81 | 67.90 | 2,291,967 | -0.04(-0.06%) |
Dec 17, 2010 | 67.37 | 67.97 | 67.37 | 67.94 | 2,675,222 | +0.61(+0.91%) |
Dec 16, 2010 | 66.95 | 67.36 | 66.73 | 67.32 | 3,015,836 | +0.33(+0.49%) |
Dec 15, 2010 | 67.53 | 67.66 | 66.94 | 67.00 | 4,146,467 | -0.42(-0.62%) |
Dec 14, 2010 | 67.55 | 67.73 | 67.15 | 67.42 | 3,149,818 | -0.41(-0.61%) |
Dec 13, 2010 | 67.52 | 68.01 | 67.50 | 67.83 | 2,661,568 | +0.25(+0.37%) |
Dec 10, 2010 | 67.74 | 67.92 | 67.50 | 67.58 | 2,127,717 | -0.31(-0.46%) |
Dec 09, 2010 | 67.81 | 68.02 | 67.63 | 67.90 | 3,135,083 | +0.16(+0.24%) |
Dec 08, 2010 | 67.93 | 67.94 | 67.29 | 67.73 | 6,105,296 | -0.44(-0.64%) |
Dec 07, 2010 | 68.49 | 68.62 | 67.94 | 68.17 | 2,075,200 | -0.52(-0.76%) |
Dec 06, 2010 | 68.65 | 68.81 | 68.59 | 68.69 | 1,068,824 | +0.36(+0.52%) |
Dec 03, 2010 | 68.67 | 68.82 | 68.31 | 68.33 | 2,217,893 | -0.19(-0.28%) |
Dec 02, 2010 | 68.47 | 68.70 | 68.35 | 68.53 | 1,612,007 | -0.15(-0.22%) |
Dec 01, 2010 | 68.65 | 68.75 | 68.44 | 68.68 | 2,347,977 | -0.15(-0.22%) |
Nov 30, 2010 | 69.13 | 69.22 | 68.81 | 68.83 | 2,118,961 | -0.11(-0.15%) |
Nov 29, 2010 | 68.96 | 69.07 | 68.88 | 68.94 | 791,263 | +0.07(+0.10%) |
Nov 26, 2010 | 68.87 | 68.97 | 68.73 | 68.87 | 373,257 | +0.09(+0.13%) |
Nov 24, 2010 | 69.03 | 68.78 | 68.78 | 68.78 | 1,030,962 | -0.57(-0.82%) |
Nov 23, 2010 | 69.48 | 69.50 | 69.23 | 69.35 | 1,198,584 | +0.04(+0.05%) |
Nov 22, 2010 | 69.07 | 69.33 | 69.07 | 69.31 | 1,215,416 | +0.38(+0.55%) |
Nov 19, 2010 | 68.80 | 68.98 | 68.69 | 68.93 | 1,081,982 | +0.24(+0.35%) |
Nov 18, 2010 | 68.71 | 68.81 | 68.43 | 68.69 | 1,601,592 | +0.05(+0.07%) |
Nov 17, 2010 | 68.70 | 68.99 | 68.61 | 68.64 | 1,978,856 | +0.00(+0.00%) |
Nov 16, 2010 | 68.44 | 68.70 | 68.14 | 68.64 | 3,569,099 | +0.36(+0.53%) |
Nov 15, 2010 | 68.79 | 68.93 | 68.28 | 68.28 | 2,070,291 | -0.76(-1.10%) |
Nov 12, 2010 | 69.44 | 69.54 | 69.02 | 69.04 | 2,162,385 | -0.49(-0.70%) |
Nov 11, 2010 | 69.82 | 69.85 | 69.52 | 69.53 | 1,245,397 | -0.31(-0.44%) |
Nov 10, 2010 | 69.78 | 69.96 | 69.26 | 69.83 | 1,871,555 | -0.15(-0.21%) |
Nov 09, 2010 | 70.58 | 70.58 | 69.95 | 69.98 | 2,301,939 | -0.53(-0.74%) |
Nov 08, 2010 | 70.54 | 70.62 | 70.36 | 70.51 | 691,900 | +0.04(+0.05%) |
Nov 05, 2010 | 70.55 | 70.65 | 70.39 | 70.47 | 729,105 | -0.22(-0.32%) |
Nov 04, 2010 | 70.37 | 70.75 | 70.37 | 70.70 | 1,584,239 | +0.66(+0.95%) |
Nov 03, 2010 | 70.39 | 70.57 | 69.88 | 70.03 | 1,490,948 | -0.23(-0.33%) |
Nov 02, 2010 | 70.06 | 70.30 | 70.06 | 70.26 | 888,778 | +0.33(+0.46%) |