Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 79.95 | 81.74 | 79.94 | 80.97 | 182,050 | -0.09(-0.11%) |
Jan 28, 2011 | 79.87 | 81.26 | 79.83 | 81.06 | 205,803 | +1.07(+1.34%) |
Jan 27, 2011 | 81.08 | 81.37 | 79.63 | 79.99 | 260,949 | -1.06(-1.31%) |
Jan 26, 2011 | 78.44 | 81.09 | 78.44 | 81.05 | 142,271 | +3.34(+4.30%) |
Jan 25, 2011 | 78.29 | 78.30 | 77.18 | 77.71 | 332,347 | -3.14(-3.88%) |
Jan 24, 2011 | 81.04 | 81.86 | 80.27 | 80.85 | 196,289 | -0.49(-0.60%) |
Jan 21, 2011 | 80.41 | 81.87 | 80.09 | 81.34 | 396,835 | +0.77(+0.96%) |
Jan 20, 2011 | 79.98 | 81.33 | 79.00 | 80.57 | 270,359 | -0.43(-0.53%) |
Jan 19, 2011 | 82.10 | 82.42 | 80.10 | 81.00 | 235,261 | -0.02(-0.02%) |
Jan 18, 2011 | 79.91 | 81.03 | 79.75 | 81.02 | 468,004 | +1.94(+2.45%) |
Jan 14, 2011 | 79.27 | 79.90 | 78.29 | 79.08 | 256,815 | -1.38(-1.72%) |
Jan 13, 2011 | 81.79 | 81.79 | 80.11 | 80.46 | 309,789 | -0.28(-0.35%) |
Jan 12, 2011 | 79.92 | 80.84 | 79.58 | 80.74 | 242,921 | +2.76(+3.54%) |
Jan 11, 2011 | 77.32 | 77.98 | 76.62 | 77.98 | 181,494 | +3.02(+4.03%) |
Jan 10, 2011 | 75.13 | 75.50 | 74.30 | 74.96 | 275,414 | +0.34(+0.46%) |
Jan 07, 2011 | 74.92 | 76.20 | 74.36 | 74.62 | 334,222 | -1.23(-1.62%) |
Jan 06, 2011 | 76.52 | 76.60 | 75.49 | 75.85 | 382,158 | -1.32(-1.71%) |
Jan 05, 2011 | 75.16 | 77.38 | 74.54 | 77.17 | 402,673 | -0.31(-0.40%) |
Jan 04, 2011 | 78.54 | 78.62 | 76.14 | 77.48 | 539,019 | -1.79(-2.26%) |
Jan 03, 2011 | 79.94 | 80.40 | 79.15 | 79.27 | 301,354 | -0.59(-0.74%) |
Dec 31, 2010 | 79.36 | 79.96 | 78.90 | 79.86 | 175,845 | +1.45(+1.85%) |
Dec 30, 2010 | 79.20 | 79.44 | 78.15 | 78.41 | 115,458 | -0.57(-0.72%) |
Dec 29, 2010 | 79.07 | 79.24 | 78.60 | 78.98 | 195,147 | +0.60(+0.77%) |
Dec 28, 2010 | 77.41 | 78.62 | 77.19 | 78.38 | 271,900 | +1.66(+2.16%) |
Dec 27, 2010 | 75.74 | 76.76 | 75.63 | 76.72 | 143,263 | +1.76(+2.35%) |
Dec 23, 2010 | 74.83 | 75.35 | 74.01 | 74.96 | 86,329 | +0.08(+0.11%) |
Dec 22, 2010 | 75.27 | 75.56 | 74.74 | 74.88 | 150,234 | -0.22(-0.29%) |
Dec 21, 2010 | 74.59 | 75.11 | 74.30 | 75.10 | 145,522 | +1.20(+1.62%) |
Dec 20, 2010 | 73.87 | 74.11 | 73.19 | 73.90 | 144,615 | +0.01(+0.01%) |
Dec 17, 2010 | 73.43 | 74.09 | 72.62 | 73.89 | 147,029 | +0.25(+0.34%) |
Dec 16, 2010 | 73.88 | 73.92 | 72.42 | 73.64 | 205,547 | -0.92(-1.23%) |
Dec 15, 2010 | 74.98 | 75.77 | 74.38 | 74.56 | 188,618 | -1.13(-1.49%) |
Dec 14, 2010 | 75.22 | 76.40 | 74.74 | 75.69 | 202,131 | +0.38(+0.50%) |
Dec 13, 2010 | 75.69 | 76.14 | 74.40 | 75.31 | 254,078 | +2.17(+2.97%) |
Dec 10, 2010 | 73.35 | 73.49 | 72.11 | 73.14 | 165,961 | -0.16(-0.22%) |
Dec 09, 2010 | 74.27 | 74.70 | 73.18 | 73.30 | 266,475 | +0.89(+1.23%) |
Dec 08, 2010 | 72.50 | 73.09 | 70.94 | 72.41 | 507,826 | -0.38(-0.52%) |
Dec 07, 2010 | 76.90 | 76.99 | 71.75 | 72.79 | 468,388 | -2.82(-3.73%) |
Dec 06, 2010 | 76.00 | 76.30 | 74.70 | 75.61 | 194,618 | -0.74(-0.97%) |
Dec 03, 2010 | 76.14 | 77.59 | 75.56 | 76.35 | 642,979 | +0.12(+0.16%) |
Dec 02, 2010 | 74.11 | 76.78 | 74.00 | 76.23 | 1,130,127 | +2.93(+4.00%) |
Dec 01, 2010 | 71.64 | 73.48 | 71.56 | 73.30 | 870,126 | +3.58(+5.13%) |
Nov 30, 2010 | 69.40 | 70.00 | 69.04 | 69.72 | 302,838 | +0.63(+0.91%) |
Nov 29, 2010 | 68.07 | 69.16 | 67.24 | 69.09 | 163,969 | +1.59(+2.36%) |
Nov 26, 2010 | 66.88 | 68.17 | 66.35 | 67.50 | 111,447 | -1.95(-2.81%) |
Nov 24, 2010 | 69.30 | 69.45 | 69.45 | 69.45 | 104,377 | +0.95(+1.39%) |
Nov 23, 2010 | 67.32 | 68.95 | 67.10 | 68.50 | 414,928 | -0.61(-0.88%) |
Nov 22, 2010 | 70.01 | 70.33 | 67.52 | 69.11 | 287,899 | -0.93(-1.33%) |
Nov 19, 2010 | 69.51 | 70.36 | 69.13 | 70.04 | 350,842 | +0.78(+1.13%) |
Nov 18, 2010 | 67.73 | 69.50 | 67.70 | 69.26 | 273,991 | +3.79(+5.79%) |
Nov 17, 2010 | 64.55 | 66.04 | 64.17 | 65.47 | 632,387 | +1.69(+2.65%) |
Nov 16, 2010 | 65.72 | 65.88 | 63.34 | 63.78 | 554,967 | -2.91(-4.36%) |
Nov 15, 2010 | 67.81 | 68.62 | 66.59 | 66.69 | 288,203 | -1.30(-1.91%) |
Nov 12, 2010 | 69.86 | 70.32 | 66.90 | 67.99 | 602,405 | -3.08(-4.33%) |
Nov 11, 2010 | 71.30 | 71.48 | 69.45 | 71.07 | 279,282 | +0.87(+1.24%) |
Nov 10, 2010 | 70.32 | 71.18 | 68.99 | 70.20 | 412,107 | +2.06(+3.02%) |
Nov 09, 2010 | 72.87 | 74.05 | 67.25 | 68.14 | 801,294 | -2.38(-3.37%) |
Nov 08, 2010 | 69.48 | 71.04 | 69.12 | 70.52 | 334,863 | +2.10(+3.07%) |
Nov 05, 2010 | 67.47 | 69.68 | 67.37 | 68.42 | 300,453 | +0.54(+0.80%) |
Nov 04, 2010 | 66.66 | 67.96 | 66.39 | 67.88 | 580,490 | +3.53(+5.49%) |
Nov 03, 2010 | 63.76 | 64.40 | 62.96 | 64.35 | 227,073 | +0.05(+0.08%) |
Nov 02, 2010 | 64.83 | 64.89 | 64.00 | 64.30 | 223,612 | -0.55(-0.85%) |