Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 60.81 | 61.08 | 60.17 | 60.57 | 2,388,952 | -0.56(-0.91%) |
Jan 28, 2011 | 62.39 | 63.05 | 60.24 | 61.13 | 3,076,786 | -1.03(-1.65%) |
Jan 27, 2011 | 63.85 | 64.66 | 61.56 | 62.15 | 7,065,227 | +1.27(+2.08%) |
Jan 26, 2011 | 59.24 | 61.86 | 58.72 | 60.89 | 5,497,768 | +1.50(+2.52%) |
Jan 25, 2011 | 61.28 | 61.31 | 58.91 | 59.39 | 5,833,985 | -2.64(-4.25%) |
Jan 24, 2011 | 62.46 | 62.98 | 61.67 | 62.03 | 3,102,760 | -0.51(-0.81%) |
Jan 21, 2011 | 63.11 | 63.85 | 62.37 | 62.54 | 2,966,722 | -0.12(-0.20%) |
Jan 20, 2011 | 63.50 | 63.56 | 60.48 | 62.66 | 6,151,682 | -2.33(-3.59%) |
Jan 19, 2011 | 64.95 | 65.27 | 64.50 | 64.99 | 2,969,903 | -0.09(-0.14%) |
Jan 18, 2011 | 65.19 | 65.63 | 64.50 | 65.09 | 1,742,636 | -0.15(-0.23%) |
Jan 14, 2011 | 64.91 | 65.39 | 64.67 | 65.24 | 2,680,770 | +0.36(+0.56%) |
Jan 13, 2011 | 65.19 | 65.40 | 64.46 | 64.87 | 2,145,152 | -0.40(-0.62%) |
Jan 12, 2011 | 65.73 | 66.06 | 64.87 | 65.28 | 1,968,139 | +0.11(+0.16%) |
Jan 11, 2011 | 67.00 | 67.15 | 65.00 | 65.17 | 2,289,105 | -1.69(-2.52%) |
Jan 10, 2011 | 65.61 | 67.13 | 65.50 | 66.86 | 2,628,736 | +1.27(+1.93%) |
Jan 07, 2011 | 66.26 | 66.26 | 64.61 | 65.59 | 1,605,975 | -0.46(-0.70%) |
Jan 06, 2011 | 65.07 | 67.01 | 64.71 | 66.05 | 2,281,259 | +0.90(+1.38%) |
Jan 05, 2011 | 63.94 | 65.65 | 63.89 | 65.15 | 2,148,666 | +0.85(+1.33%) |
Jan 04, 2011 | 64.98 | 65.05 | 62.38 | 64.30 | 4,284,816 | -0.85(-1.31%) |
Jan 03, 2011 | 66.27 | 68.01 | 64.99 | 65.15 | 3,431,316 | -0.43(-0.66%) |
Dec 31, 2010 | 65.42 | 65.75 | 64.55 | 65.58 | 1,172,704 | +0.03(+0.04%) |
Dec 30, 2010 | 65.82 | 65.96 | 65.10 | 65.56 | 572,874 | -0.31(-0.47%) |
Dec 29, 2010 | 65.82 | 66.10 | 65.32 | 65.86 | 822,768 | +0.19(+0.29%) |
Dec 28, 2010 | 66.26 | 66.66 | 65.19 | 65.67 | 661,648 | -0.56(-0.84%) |
Dec 27, 2010 | 65.78 | 66.66 | 64.58 | 66.23 | 803,649 | +0.39(+0.60%) |
Dec 23, 2010 | 65.33 | 66.00 | 64.64 | 65.83 | 1,137,424 | +0.21(+0.32%) |
Dec 22, 2010 | 66.67 | 66.83 | 65.15 | 65.62 | 1,255,296 | -1.25(-1.86%) |
Dec 21, 2010 | 66.15 | 66.90 | 65.54 | 66.87 | 1,025,192 | +0.83(+1.26%) |
Dec 20, 2010 | 66.56 | 66.72 | 65.29 | 66.03 | 1,217,577 | -0.32(-0.48%) |
Dec 17, 2010 | 66.38 | 67.11 | 65.91 | 66.35 | 3,609,462 | +0.04(+0.06%) |
Dec 16, 2010 | 64.74 | 66.52 | 64.19 | 66.31 | 1,907,759 | +1.43(+2.20%) |
Dec 15, 2010 | 65.62 | 66.95 | 64.74 | 64.88 | 2,474,014 | -0.82(-1.25%) |
Dec 14, 2010 | 66.05 | 66.47 | 64.70 | 65.71 | 3,851,824 | -0.52(-0.78%) |
Dec 13, 2010 | 68.11 | 68.26 | 66.14 | 66.23 | 2,021,247 | -1.73(-2.54%) |
Dec 10, 2010 | 67.42 | 68.31 | 66.48 | 67.95 | 1,569,142 | +0.65(+0.97%) |
Dec 09, 2010 | 67.47 | 67.81 | 66.53 | 67.30 | 1,256,569 | -0.09(-0.13%) |
Dec 08, 2010 | 68.30 | 68.54 | 66.59 | 67.39 | 2,378,821 | -0.57(-0.83%) |
Dec 07, 2010 | 67.23 | 68.61 | 66.91 | 67.95 | 3,122,376 | +1.27(+1.90%) |
Dec 06, 2010 | 67.02 | 67.66 | 65.92 | 66.69 | 1,834,402 | -0.67(-1.00%) |
Dec 03, 2010 | 66.56 | 68.47 | 66.10 | 67.36 | 2,520,645 | +0.61(+0.92%) |
Dec 02, 2010 | 66.06 | 67.16 | 66.02 | 66.74 | 3,215,373 | +0.69(+1.05%) |
Dec 01, 2010 | 64.77 | 66.72 | 64.63 | 66.05 | 2,424,411 | +2.37(+3.72%) |
Nov 30, 2010 | 63.72 | 64.63 | 63.30 | 63.69 | 5,604,450 | -0.91(-1.41%) |
Nov 29, 2010 | 65.10 | 65.92 | 63.39 | 64.60 | 2,814,394 | -1.30(-1.98%) |
Nov 26, 2010 | 65.34 | 66.57 | 64.99 | 65.90 | 1,237,618 | +0.11(+0.16%) |
Nov 24, 2010 | 63.99 | 65.80 | 65.80 | 65.80 | 3,612,407 | +2.23(+3.51%) |
Nov 23, 2010 | 64.36 | 64.65 | 62.41 | 63.56 | 4,480,773 | -1.65(-2.53%) |
Nov 22, 2010 | 63.24 | 65.43 | 62.85 | 65.21 | 3,001,800 | +2.00(+3.17%) |
Nov 19, 2010 | 62.55 | 64.28 | 62.36 | 63.21 | 3,048,519 | +0.95(+1.52%) |
Nov 18, 2010 | 61.57 | 63.46 | 61.36 | 62.26 | 2,893,849 | +1.47(+2.41%) |
Nov 17, 2010 | 59.69 | 61.47 | 59.63 | 60.79 | 3,331,303 | +1.10(+1.85%) |
Nov 16, 2010 | 60.62 | 61.34 | 59.05 | 59.69 | 3,245,931 | -1.59(-2.60%) |
Nov 15, 2010 | 62.49 | 62.58 | 61.09 | 61.28 | 2,474,043 | -0.83(-1.34%) |
Nov 12, 2010 | 63.20 | 64.03 | 61.46 | 62.11 | 2,646,055 | -1.93(-3.01%) |
Nov 11, 2010 | 62.51 | 64.71 | 61.66 | 64.04 | 3,758,460 | +0.39(+0.62%) |
Nov 10, 2010 | 62.02 | 63.65 | 61.64 | 63.65 | 2,799,789 | +1.70(+2.74%) |
Nov 09, 2010 | 62.61 | 63.02 | 61.55 | 61.95 | 2,085,811 | -0.73(-1.16%) |
Nov 08, 2010 | 62.31 | 62.80 | 61.84 | 62.68 | 1,548,244 | +0.07(+0.11%) |
Nov 05, 2010 | 63.57 | 63.57 | 61.98 | 62.61 | 2,039,404 | -0.58(-0.93%) |
Nov 04, 2010 | 63.38 | 63.75 | 62.39 | 63.20 | 2,424,847 | +0.53(+0.84%) |
Nov 03, 2010 | 62.55 | 62.89 | 61.34 | 62.67 | 1,988,832 | -0.07(-0.11%) |
Nov 02, 2010 | 61.77 | 63.03 | 61.77 | 62.74 | 2,307,186 | +1.18(+1.92%) |