Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 72.41 | 72.42 | 72.37 | 72.39 | 1,323,151 | -0.01(-0.01%) |
Jan 28, 2011 | 72.35 | 72.43 | 72.34 | 72.39 | 788,124 | +0.03(+0.05%) |
Jan 27, 2011 | 72.34 | 72.37 | 72.32 | 72.36 | 1,065,953 | +0.05(+0.07%) |
Jan 26, 2011 | 72.29 | 72.32 | 72.27 | 72.31 | 1,312,795 | -0.02(-0.02%) |
Jan 25, 2011 | 72.27 | 72.34 | 72.26 | 72.33 | 1,890,134 | +0.05(+0.07%) |
Jan 24, 2011 | 72.26 | 72.29 | 72.26 | 72.27 | 733,944 | -0.01(-0.01%) |
Jan 21, 2011 | 72.26 | 72.29 | 72.26 | 72.28 | 538,460 | +0.02(+0.02%) |
Jan 20, 2011 | 72.33 | 72.33 | 72.26 | 72.27 | 908,009 | -0.08(-0.11%) |
Jan 19, 2011 | 72.33 | 72.35 | 72.32 | 72.34 | 1,684,751 | +0.03(+0.05%) |
Jan 18, 2011 | 72.31 | 72.34 | 72.29 | 72.31 | 804,113 | -0.02(-0.02%) |
Jan 14, 2011 | 72.34 | 72.37 | 72.32 | 72.33 | 977,950 | +0.00(+0.00%) |
Jan 13, 2011 | 72.30 | 72.33 | 72.27 | 72.33 | 796,700 | +0.03(+0.04%) |
Jan 12, 2011 | 72.27 | 72.31 | 72.25 | 72.30 | 816,808 | +0.00(+0.00%) |
Jan 11, 2011 | 72.35 | 72.35 | 72.29 | 72.30 | 1,231,842 | -0.04(-0.06%) |
Jan 10, 2011 | 72.31 | 72.35 | 72.31 | 72.34 | 1,397,314 | +0.04(+0.05%) |
Jan 07, 2011 | 72.26 | 72.33 | 72.25 | 72.31 | 920,218 | +0.10(+0.14%) |
Jan 06, 2011 | 72.16 | 72.22 | 72.14 | 72.20 | 1,959,243 | +0.08(+0.11%) |
Jan 05, 2011 | 72.15 | 72.18 | 72.11 | 72.13 | 1,482,498 | -0.13(-0.18%) |
Jan 04, 2011 | 72.27 | 72.32 | 72.24 | 72.26 | 2,349,414 | -0.02(-0.02%) |
Jan 03, 2011 | 72.26 | 72.29 | 72.22 | 72.27 | 785,449 | -0.02(-0.02%) |
Dec 31, 2010 | 72.22 | 72.30 | 72.21 | 72.29 | 771,998 | +0.09(+0.12%) |
Dec 30, 2010 | 72.21 | 72.22 | 72.16 | 72.20 | 1,299,943 | -0.03(-0.04%) |
Dec 29, 2010 | 72.09 | 72.26 | 72.08 | 72.23 | 1,399,550 | +0.17(+0.24%) |
Dec 28, 2010 | 72.13 | 72.16 | 72.06 | 72.06 | 956,477 | -0.10(-0.13%) |
Dec 27, 2010 | 72.10 | 72.16 | 72.05 | 72.16 | 848,666 | +0.04(+0.06%) |
Dec 23, 2010 | 72.15 | 72.16 | 72.11 | 72.11 | 675,452 | -0.09(-0.13%) |
Dec 22, 2010 | 72.22 | 72.23 | 72.16 | 72.21 | 612,511 | -0.02(-0.02%) |
Dec 21, 2010 | 72.24 | 72.24 | 72.19 | 72.22 | 1,022,724 | -0.02(-0.02%) |
Dec 20, 2010 | 72.24 | 72.28 | 72.22 | 72.24 | 722,022 | +0.02(+0.02%) |
Dec 17, 2010 | 72.16 | 72.24 | 72.16 | 72.22 | 1,250,765 | +0.06(+0.08%) |
Dec 16, 2010 | 72.13 | 72.19 | 72.10 | 72.16 | 1,315,570 | +0.02(+0.02%) |
Dec 15, 2010 | 72.16 | 72.21 | 72.10 | 72.15 | 837,842 | -0.03(-0.04%) |
Dec 14, 2010 | 72.22 | 72.23 | 72.12 | 72.17 | 1,015,040 | -0.03(-0.05%) |
Dec 13, 2010 | 72.17 | 72.24 | 72.15 | 72.21 | 1,097,707 | +0.04(+0.06%) |
Dec 10, 2010 | 72.21 | 72.22 | 72.16 | 72.16 | 1,060,556 | -0.03(-0.04%) |
Dec 09, 2010 | 72.22 | 72.23 | 72.16 | 72.19 | 1,316,843 | -0.01(-0.01%) |
Dec 08, 2010 | 72.23 | 72.24 | 72.16 | 72.20 | 1,436,886 | -0.11(-0.15%) |
Dec 07, 2010 | 72.42 | 72.42 | 72.28 | 72.31 | 1,184,398 | -0.13(-0.18%) |
Dec 06, 2010 | 72.44 | 72.47 | 72.42 | 72.44 | 1,960,734 | +0.04(+0.06%) |
Dec 03, 2010 | 72.39 | 72.41 | 72.35 | 72.40 | 1,586,782 | +0.09(+0.13%) |
Dec 02, 2010 | 72.30 | 72.34 | 72.28 | 72.30 | 1,042,214 | +0.00(+0.00%) |
Dec 01, 2010 | 72.34 | 72.35 | 72.29 | 72.30 | 1,162,606 | -0.11(-0.15%) |
Nov 30, 2010 | 72.41 | 72.43 | 72.39 | 72.41 | 1,029,056 | +0.05(+0.07%) |
Nov 29, 2010 | 72.38 | 72.38 | 72.33 | 72.36 | 772,522 | -0.01(-0.01%) |
Nov 26, 2010 | 72.32 | 72.37 | 72.32 | 72.37 | 257,419 | +0.05(+0.07%) |
Nov 24, 2010 | 72.39 | 72.32 | 72.32 | 72.32 | 1,867,077 | -0.12(-0.17%) |
Nov 23, 2010 | 72.46 | 72.47 | 72.44 | 72.44 | 840,727 | +0.04(+0.06%) |
Nov 22, 2010 | 72.33 | 72.41 | 72.33 | 72.40 | 862,127 | +0.07(+0.09%) |
Nov 19, 2010 | 72.34 | 72.36 | 72.33 | 72.33 | 1,540,913 | -0.04(-0.06%) |
Nov 18, 2010 | 72.33 | 72.38 | 72.31 | 72.38 | 929,747 | +0.01(+0.01%) |
Nov 17, 2010 | 72.37 | 72.38 | 72.34 | 72.37 | 2,164,029 | +0.04(+0.06%) |
Nov 16, 2010 | 72.32 | 72.35 | 72.29 | 72.32 | 1,248,885 | +0.01(+0.01%) |
Nov 15, 2010 | 72.29 | 72.35 | 72.27 | 72.32 | 2,175,254 | -0.02(-0.02%) |
Nov 12, 2010 | 72.38 | 72.41 | 72.33 | 72.33 | 1,704,930 | +0.00(+0.00%) |
Nov 11, 2010 | 72.43 | 72.44 | 72.31 | 72.33 | 643,944 | -0.11(-0.15%) |
Nov 10, 2010 | 72.41 | 72.44 | 72.34 | 72.44 | 1,185,637 | +0.04(+0.06%) |
Nov 09, 2010 | 72.51 | 72.51 | 72.40 | 72.40 | 1,989,461 | -0.09(-0.13%) |
Nov 08, 2010 | 72.51 | 72.52 | 72.48 | 72.50 | 1,263,678 | -0.03(-0.05%) |
Nov 05, 2010 | 72.56 | 72.58 | 72.52 | 72.53 | 2,074,034 | -0.06(-0.08%) |
Nov 04, 2010 | 72.59 | 72.61 | 72.59 | 72.59 | 1,017,578 | +0.02(+0.02%) |
Nov 03, 2010 | 72.57 | 72.58 | 72.48 | 72.57 | 748,529 | +0.03(+0.04%) |
Nov 02, 2010 | 72.56 | 72.58 | 72.55 | 72.55 | 709,798 | -0.04(-0.06%) |