Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 64.23 | 64.75 | 63.72 | 64.29 | 64,578,800 | +0.45(+0.70%) |
Jan 28, 2011 | 65.42 | 65.53 | 63.78 | 63.85 | 110,353,824 | -1.60(-2.44%) |
Jan 27, 2011 | 65.26 | 65.71 | 64.94 | 65.45 | 58,384,600 | +0.19(+0.29%) |
Jan 26, 2011 | 64.33 | 65.47 | 64.13 | 65.26 | 79,889,640 | +1.02(+1.59%) |
Jan 25, 2011 | 63.77 | 64.25 | 63.47 | 64.24 | 57,000,924 | +0.10(+0.15%) |
Jan 24, 2011 | 63.68 | 64.39 | 63.58 | 64.14 | 58,368,168 | +0.47(+0.74%) |
Jan 21, 2011 | 64.51 | 64.53 | 63.61 | 63.67 | 68,716,376 | -0.43(-0.67%) |
Jan 20, 2011 | 64.45 | 64.78 | 63.79 | 64.10 | 96,542,144 | -0.68(-1.04%) |
Jan 19, 2011 | 66.45 | 66.56 | 64.63 | 64.77 | 85,707,928 | -1.71(-2.57%) |
Jan 18, 2011 | 66.22 | 66.50 | 65.88 | 66.48 | 45,835,884 | +0.05(+0.07%) |
Jan 14, 2011 | 65.87 | 66.55 | 65.73 | 66.43 | 46,118,524 | +0.49(+0.75%) |
Jan 13, 2011 | 65.98 | 66.23 | 65.63 | 65.94 | 35,993,312 | -0.02(-0.04%) |
Jan 12, 2011 | 65.94 | 66.09 | 65.58 | 65.96 | 46,607,884 | +0.56(+0.86%) |
Jan 11, 2011 | 65.46 | 65.72 | 65.05 | 65.40 | 51,078,584 | +0.26(+0.41%) |
Jan 10, 2011 | 64.53 | 65.40 | 64.02 | 65.14 | 66,707,300 | +0.37(+0.57%) |
Jan 07, 2011 | 65.36 | 65.52 | 63.87 | 64.76 | 72,134,104 | -0.37(-0.57%) |
Jan 06, 2011 | 65.44 | 65.60 | 64.87 | 65.14 | 47,759,272 | -0.31(-0.47%) |
Jan 05, 2011 | 64.67 | 65.46 | 64.43 | 65.44 | 57,159,040 | +0.76(+1.17%) |
Jan 04, 2011 | 65.85 | 65.90 | 63.98 | 64.68 | 93,972,152 | -0.97(-1.48%) |
Jan 03, 2011 | 65.11 | 66.00 | 64.94 | 65.65 | 59,246,796 | +1.12(+1.74%) |
Dec 31, 2010 | 64.89 | 65.06 | 64.48 | 64.53 | 40,401,516 | -0.43(-0.66%) |
Dec 30, 2010 | 65.03 | 65.34 | 64.96 | 64.96 | 46,068,112 | -0.12(-0.19%) |
Dec 29, 2010 | 65.04 | 65.18 | 64.95 | 65.09 | 21,991,534 | +0.14(+0.22%) |
Dec 28, 2010 | 65.25 | 65.29 | 64.76 | 64.95 | 31,313,736 | -0.18(-0.28%) |
Dec 27, 2010 | 64.72 | 65.24 | 64.59 | 65.13 | 19,119,912 | +0.20(+0.30%) |
Dec 23, 2010 | 65.13 | 65.26 | 64.84 | 64.93 | 30,602,580 | -0.08(-0.13%) |
Dec 22, 2010 | 65.18 | 65.31 | 64.93 | 65.01 | 36,144,304 | +0.28(+0.42%) |
Dec 21, 2010 | 64.29 | 64.80 | 64.24 | 64.74 | 36,907,212 | +0.71(+1.11%) |
Dec 20, 2010 | 64.01 | 64.42 | 63.70 | 64.02 | 52,231,904 | +0.25(+0.40%) |
Dec 17, 2010 | 63.64 | 63.89 | 63.17 | 63.77 | 49,381,900 | +0.20(+0.31%) |
Dec 16, 2010 | 63.08 | 63.73 | 62.82 | 63.57 | 70,866,984 | +0.58(+0.92%) |
Dec 15, 2010 | 63.14 | 63.80 | 62.87 | 62.99 | 63,595,776 | -0.20(-0.31%) |
Dec 14, 2010 | 63.52 | 63.53 | 63.08 | 63.19 | 73,393,536 | -0.03(-0.05%) |
Dec 13, 2010 | 63.80 | 63.91 | 63.20 | 63.22 | 52,643,804 | -0.32(-0.51%) |
Dec 10, 2010 | 62.98 | 63.71 | 62.75 | 63.55 | 52,990,476 | +0.78(+1.24%) |
Dec 09, 2010 | 63.00 | 63.00 | 62.51 | 62.77 | 60,417,728 | +0.21(+0.34%) |
Dec 08, 2010 | 62.73 | 62.95 | 62.42 | 62.55 | 49,398,444 | -0.04(-0.07%) |
Dec 07, 2010 | 62.99 | 63.13 | 62.45 | 62.59 | 81,688,072 | +0.77(+1.25%) |
Dec 06, 2010 | 61.83 | 62.41 | 61.71 | 61.82 | 44,189,240 | -0.03(-0.05%) |
Dec 03, 2010 | 61.16 | 62.04 | 61.11 | 61.85 | 44,717,488 | +0.44(+0.72%) |
Dec 02, 2010 | 60.87 | 61.54 | 60.78 | 61.41 | 52,033,244 | +0.61(+1.01%) |
Dec 01, 2010 | 60.58 | 60.95 | 59.51 | 60.80 | 73,374,504 | +1.33(+2.24%) |
Nov 30, 2010 | 59.24 | 59.87 | 59.00 | 59.46 | 83,966,808 | -0.47(-0.79%) |
Nov 29, 2010 | 59.63 | 60.08 | 58.88 | 59.94 | 58,599,108 | +0.09(+0.15%) |
Nov 26, 2010 | 59.90 | 60.26 | 59.77 | 59.85 | 23,251,768 | -0.42(-0.69%) |
Nov 24, 2010 | 59.47 | 60.26 | 60.26 | 60.26 | 51,555,400 | +1.33(+2.25%) |
Nov 23, 2010 | 58.78 | 59.05 | 58.44 | 58.94 | 63,839,784 | -0.57(-0.95%) |
Nov 22, 2010 | 58.99 | 59.66 | 58.64 | 59.51 | 51,584,228 | +0.29(+0.49%) |
Nov 19, 2010 | 58.85 | 59.35 | 58.47 | 59.22 | 40,165,908 | +0.20(+0.33%) |
Nov 18, 2010 | 58.58 | 59.32 | 58.57 | 59.02 | 64,400,244 | +1.13(+1.95%) |
Nov 17, 2010 | 57.87 | 58.05 | 57.54 | 57.89 | 48,339,100 | +0.16(+0.27%) |
Nov 16, 2010 | 58.44 | 58.59 | 57.34 | 57.74 | 85,765,152 | -1.14(-1.94%) |
Nov 15, 2010 | 59.16 | 59.55 | 58.83 | 58.88 | 47,583,880 | +0.01(+0.01%) |
Nov 12, 2010 | 59.28 | 59.75 | 58.77 | 58.88 | 59,702,804 | -1.00(-1.67%) |
Nov 11, 2010 | 59.45 | 60.11 | 59.23 | 59.87 | 52,594,496 | -0.23(-0.39%) |
Nov 10, 2010 | 59.53 | 60.12 | 58.94 | 60.10 | 65,651,456 | +0.66(+1.11%) |
Nov 09, 2010 | 60.41 | 60.53 | 59.12 | 59.45 | 59,252,824 | -0.80(-1.33%) |
Nov 08, 2010 | 60.10 | 60.41 | 59.77 | 60.25 | 38,701,600 | -0.05(-0.08%) |
Nov 05, 2010 | 60.04 | 60.49 | 59.91 | 60.30 | 55,861,132 | +0.34(+0.56%) |
Nov 04, 2010 | 59.55 | 59.98 | 59.36 | 59.96 | 74,516,944 | +1.48(+2.53%) |
Nov 03, 2010 | 58.33 | 58.54 | 57.62 | 58.48 | 71,012,032 | +0.23(+0.39%) |
Nov 02, 2010 | 57.76 | 58.29 | 57.44 | 58.25 | 67,314,208 | +1.19(+2.08%) |