Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 71.47 | 71.47 | 70.61 | 70.90 | 356,680 | -0.38(-0.53%) |
Jan 28, 2011 | 71.28 | 71.32 | 71.02 | 71.28 | 442,476 | +0.14(+0.20%) |
Jan 27, 2011 | 71.22 | 71.24 | 70.98 | 71.14 | 380,227 | -0.09(-0.13%) |
Jan 26, 2011 | 71.00 | 71.24 | 70.91 | 71.23 | 864,900 | +0.53(+0.74%) |
Jan 25, 2011 | 70.61 | 71.08 | 70.38 | 70.70 | 537,562 | -0.08(-0.11%) |
Jan 24, 2011 | 70.36 | 70.83 | 70.25 | 70.78 | 576,124 | +0.35(+0.50%) |
Jan 21, 2011 | 69.75 | 70.47 | 69.75 | 70.43 | 484,578 | +0.61(+0.87%) |
Jan 20, 2011 | 69.98 | 69.98 | 69.61 | 69.82 | 404,590 | -0.03(-0.04%) |
Jan 19, 2011 | 69.80 | 69.99 | 69.48 | 69.85 | 498,743 | +0.11(+0.16%) |
Jan 18, 2011 | 68.82 | 69.88 | 68.79 | 69.73 | 898,632 | +0.79(+1.15%) |
Jan 14, 2011 | 69.58 | 69.60 | 68.64 | 68.94 | 1,078,568 | -0.75(-1.08%) |
Jan 13, 2011 | 70.36 | 70.38 | 69.63 | 69.69 | 660,056 | -0.81(-1.15%) |
Jan 12, 2011 | 70.89 | 70.89 | 70.36 | 70.50 | 306,769 | -0.44(-0.62%) |
Jan 11, 2011 | 70.91 | 71.00 | 70.74 | 70.94 | 254,966 | -0.01(-0.02%) |
Jan 10, 2011 | 70.95 | 71.08 | 70.87 | 70.95 | 243,899 | -0.11(-0.16%) |
Jan 07, 2011 | 70.97 | 71.06 | 70.76 | 71.06 | 258,496 | +0.06(+0.09%) |
Jan 06, 2011 | 71.12 | 71.17 | 70.99 | 70.99 | 197,488 | -0.20(-0.28%) |
Jan 05, 2011 | 71.42 | 71.42 | 71.12 | 71.19 | 360,724 | -0.32(-0.45%) |
Jan 04, 2011 | 71.34 | 71.54 | 71.12 | 71.52 | 318,894 | +0.21(+0.29%) |
Jan 03, 2011 | 70.94 | 71.31 | 70.90 | 71.31 | 334,317 | +0.28(+0.39%) |
Dec 31, 2010 | 71.01 | 71.10 | 71.01 | 71.03 | 232,061 | +0.04(+0.05%) |
Dec 30, 2010 | 70.66 | 71.03 | 70.66 | 70.99 | 287,200 | +0.19(+0.27%) |
Dec 29, 2010 | 70.69 | 70.93 | 70.51 | 70.80 | 489,486 | +0.02(+0.03%) |
Dec 28, 2010 | 71.12 | 71.17 | 70.77 | 70.78 | 422,178 | -0.21(-0.29%) |
Dec 27, 2010 | 70.63 | 71.15 | 70.51 | 70.99 | 439,424 | +0.22(+0.31%) |
Dec 23, 2010 | 70.69 | 70.88 | 70.56 | 70.77 | 388,564 | -0.11(-0.15%) |
Dec 22, 2010 | 70.60 | 70.92 | 70.60 | 70.88 | 334,036 | +0.16(+0.23%) |
Dec 21, 2010 | 71.02 | 71.02 | 70.61 | 70.71 | 347,718 | +0.11(+0.16%) |
Dec 20, 2010 | 71.30 | 71.32 | 70.48 | 70.60 | 518,871 | -0.77(-1.08%) |
Dec 17, 2010 | 70.30 | 71.46 | 70.25 | 71.37 | 1,409,054 | +0.94(+1.34%) |
Dec 16, 2010 | 69.88 | 70.50 | 69.67 | 70.43 | 966,465 | +0.64(+0.92%) |
Dec 15, 2010 | 69.38 | 69.95 | 69.18 | 69.78 | 938,927 | +0.31(+0.45%) |
Dec 14, 2010 | 70.70 | 70.70 | 69.39 | 69.47 | 799,559 | -1.23(-1.74%) |
Dec 13, 2010 | 70.49 | 71.21 | 70.33 | 70.70 | 538,435 | -0.12(-0.17%) |
Dec 10, 2010 | 70.96 | 71.24 | 70.82 | 70.82 | 291,805 | -0.21(-0.29%) |
Dec 09, 2010 | 70.82 | 71.07 | 70.80 | 71.02 | 406,055 | +0.16(+0.23%) |
Dec 08, 2010 | 71.18 | 71.36 | 70.42 | 70.86 | 785,308 | -0.54(-0.75%) |
Dec 07, 2010 | 72.40 | 72.42 | 71.23 | 71.40 | 644,608 | -1.06(-1.46%) |
Dec 06, 2010 | 72.40 | 72.60 | 72.37 | 72.45 | 338,289 | -0.09(-0.12%) |
Dec 03, 2010 | 72.47 | 72.65 | 72.36 | 72.54 | 175,968 | +0.08(+0.10%) |
Dec 02, 2010 | 72.51 | 72.65 | 72.37 | 72.47 | 272,671 | -0.01(-0.02%) |
Dec 01, 2010 | 72.89 | 72.90 | 72.46 | 72.48 | 257,554 | -0.38(-0.52%) |
Nov 30, 2010 | 72.75 | 73.14 | 72.43 | 72.86 | 215,710 | +0.38(+0.53%) |
Nov 29, 2010 | 72.78 | 72.81 | 72.44 | 72.48 | 314,271 | -0.33(-0.45%) |
Nov 26, 2010 | 72.74 | 72.87 | 72.58 | 72.81 | 74,389 | +0.31(+0.43%) |
Nov 24, 2010 | 72.96 | 72.49 | 72.49 | 72.49 | 343,488 | -0.38(-0.53%) |
Nov 23, 2010 | 72.88 | 72.88 | 72.64 | 72.88 | 297,841 | +0.08(+0.11%) |
Nov 22, 2010 | 72.62 | 72.86 | 72.62 | 72.80 | 351,894 | +0.32(+0.44%) |
Nov 19, 2010 | 71.83 | 72.55 | 71.83 | 72.48 | 469,802 | +0.60(+0.83%) |
Nov 18, 2010 | 71.58 | 72.02 | 71.13 | 71.88 | 600,837 | +0.31(+0.44%) |
Nov 17, 2010 | 71.18 | 72.07 | 71.18 | 71.57 | 497,324 | +0.10(+0.14%) |
Nov 16, 2010 | 71.75 | 71.84 | 70.51 | 71.47 | 1,801,784 | -0.43(-0.59%) |
Nov 15, 2010 | 72.78 | 72.96 | 71.48 | 71.90 | 995,189 | -1.35(-1.85%) |
Nov 12, 2010 | 72.65 | 73.48 | 72.65 | 73.25 | 300,432 | +0.23(+0.31%) |
Nov 11, 2010 | 73.87 | 73.87 | 72.80 | 73.02 | 366,518 | -0.87(-1.17%) |
Nov 10, 2010 | 74.23 | 74.33 | 73.80 | 73.89 | 371,361 | -0.41(-0.56%) |
Nov 09, 2010 | 74.83 | 74.85 | 74.30 | 74.30 | 298,388 | -0.60(-0.80%) |
Nov 08, 2010 | 75.01 | 75.02 | 74.88 | 74.90 | 104,066 | -0.08(-0.10%) |
Nov 05, 2010 | 74.91 | 75.01 | 74.91 | 74.98 | 133,341 | -0.03(-0.04%) |
Nov 04, 2010 | 75.02 | 75.04 | 74.96 | 75.01 | 166,463 | +0.00(+0.00%) |
Nov 03, 2010 | 75.02 | 75.05 | 74.97 | 75.01 | 270,272 | +0.04(+0.05%) |
Nov 02, 2010 | 75.03 | 75.07 | 74.96 | 74.97 | 142,450 | +0.02(+0.02%) |