Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 63.27 | 63.31 | 63.24 | 63.27 | 507,768 | -0.01(-0.01%) |
Jan 28, 2011 | 63.18 | 63.29 | 63.16 | 63.28 | 885,894 | +0.12(+0.19%) |
Jan 27, 2011 | 63.18 | 63.19 | 63.11 | 63.16 | 570,795 | +0.03(+0.05%) |
Jan 26, 2011 | 63.14 | 63.19 | 63.07 | 63.13 | 783,583 | +0.02(+0.04%) |
Jan 25, 2011 | 63.07 | 63.16 | 63.05 | 63.11 | 446,458 | +0.04(+0.06%) |
Jan 24, 2011 | 63.07 | 63.11 | 63.04 | 63.07 | 610,143 | -0.02(-0.04%) |
Jan 21, 2011 | 63.03 | 63.09 | 63.02 | 63.09 | 458,342 | +0.02(+0.04%) |
Jan 20, 2011 | 63.13 | 63.13 | 63.03 | 63.07 | 871,926 | -0.11(-0.17%) |
Jan 19, 2011 | 63.09 | 63.20 | 63.09 | 63.18 | 738,107 | +0.08(+0.12%) |
Jan 18, 2011 | 63.13 | 63.14 | 63.05 | 63.10 | 421,598 | -0.07(-0.11%) |
Jan 14, 2011 | 63.12 | 63.18 | 63.08 | 63.17 | 540,651 | +0.04(+0.06%) |
Jan 13, 2011 | 63.07 | 63.15 | 63.03 | 63.13 | 500,342 | +0.08(+0.12%) |
Jan 12, 2011 | 63.06 | 63.11 | 62.96 | 63.05 | 620,945 | -0.05(-0.09%) |
Jan 11, 2011 | 63.12 | 63.16 | 63.07 | 63.11 | 773,827 | -0.04(-0.06%) |
Jan 10, 2011 | 63.11 | 63.14 | 63.08 | 63.14 | 349,551 | +0.04(+0.06%) |
Jan 07, 2011 | 63.00 | 63.11 | 62.96 | 63.11 | 2,347,273 | +0.18(+0.29%) |
Jan 06, 2011 | 62.85 | 62.93 | 62.85 | 62.93 | 885,201 | +0.08(+0.12%) |
Jan 05, 2011 | 62.87 | 62.91 | 62.82 | 62.85 | 1,237,773 | -0.15(-0.24%) |
Jan 04, 2011 | 63.03 | 63.07 | 62.96 | 63.00 | 549,247 | -0.02(-0.02%) |
Jan 03, 2011 | 62.95 | 63.01 | 62.89 | 63.01 | 722,429 | -0.03(-0.05%) |
Dec 31, 2010 | 62.93 | 63.06 | 62.90 | 63.04 | 462,603 | +0.12(+0.19%) |
Dec 30, 2010 | 62.96 | 62.97 | 62.87 | 62.93 | 491,219 | -0.03(-0.05%) |
Dec 29, 2010 | 62.76 | 62.96 | 62.74 | 62.96 | 666,733 | +0.15(+0.24%) |
Dec 28, 2010 | 62.85 | 62.92 | 62.76 | 62.81 | 539,985 | -0.13(-0.21%) |
Dec 27, 2010 | 62.86 | 62.95 | 62.76 | 62.94 | 421,140 | +0.07(+0.11%) |
Dec 23, 2010 | 62.85 | 62.90 | 62.81 | 62.87 | 686,338 | -0.04(-0.06%) |
Dec 22, 2010 | 62.93 | 62.97 | 62.87 | 62.91 | 454,803 | -0.02(-0.04%) |
Dec 21, 2010 | 62.93 | 62.99 | 62.91 | 62.93 | 633,773 | -0.04(-0.06%) |
Dec 20, 2010 | 62.94 | 63.01 | 62.91 | 62.97 | 484,749 | +0.06(+0.10%) |
Dec 17, 2010 | 62.84 | 62.96 | 62.79 | 62.91 | 1,142,659 | +0.13(+0.21%) |
Dec 16, 2010 | 62.76 | 62.78 | 62.69 | 62.78 | 801,637 | +0.05(+0.09%) |
Dec 15, 2010 | 62.79 | 62.85 | 62.69 | 62.72 | 1,221,978 | -0.07(-0.11%) |
Dec 14, 2010 | 62.89 | 62.92 | 62.74 | 62.79 | 662,789 | -0.12(-0.20%) |
Dec 13, 2010 | 62.81 | 62.92 | 62.72 | 62.92 | 567,538 | +0.10(+0.15%) |
Dec 10, 2010 | 62.88 | 62.91 | 62.81 | 62.82 | 649,395 | -0.06(-0.10%) |
Dec 09, 2010 | 62.93 | 62.95 | 62.87 | 62.88 | 617,849 | -0.03(-0.05%) |
Dec 08, 2010 | 63.00 | 63.00 | 62.84 | 62.92 | 945,330 | -0.18(-0.28%) |
Dec 07, 2010 | 63.30 | 63.30 | 63.08 | 63.10 | 597,323 | -0.23(-0.37%) |
Dec 06, 2010 | 63.28 | 63.37 | 63.28 | 63.33 | 1,200,910 | +0.05(+0.07%) |
Dec 03, 2010 | 63.24 | 63.31 | 63.18 | 63.28 | 900,606 | +0.14(+0.22%) |
Dec 02, 2010 | 63.20 | 63.20 | 63.10 | 63.14 | 1,339,656 | -0.03(-0.05%) |
Dec 01, 2010 | 63.25 | 63.29 | 63.17 | 63.17 | 662,957 | -0.23(-0.36%) |
Nov 30, 2010 | 63.35 | 63.42 | 63.35 | 63.40 | 336,014 | +0.05(+0.09%) |
Nov 29, 2010 | 63.29 | 63.35 | 63.25 | 63.35 | 813,013 | +0.04(+0.06%) |
Nov 26, 2010 | 63.28 | 63.31 | 63.25 | 63.31 | 126,450 | +0.03(+0.05%) |
Nov 24, 2010 | 63.36 | 63.28 | 63.28 | 63.28 | 529,313 | -0.14(-0.22%) |
Nov 23, 2010 | 63.46 | 63.50 | 63.41 | 63.42 | 803,473 | +0.00(+0.00%) |
Nov 22, 2010 | 63.30 | 63.42 | 63.26 | 63.42 | 942,029 | +0.14(+0.22%) |
Nov 19, 2010 | 63.27 | 63.33 | 63.25 | 63.28 | 706,994 | -0.05(-0.07%) |
Nov 18, 2010 | 63.24 | 63.33 | 63.21 | 63.32 | 342,126 | +0.02(+0.04%) |
Nov 17, 2010 | 63.32 | 63.38 | 63.30 | 63.30 | 630,187 | -0.02(-0.04%) |
Nov 16, 2010 | 63.27 | 63.32 | 63.19 | 63.32 | 739,458 | -0.03(-0.05%) |
Nov 15, 2010 | 63.35 | 63.35 | 63.17 | 63.35 | 1,232,623 | -0.05(-0.07%) |
Nov 12, 2010 | 63.51 | 63.51 | 63.38 | 63.40 | 860,502 | -0.12(-0.18%) |
Nov 11, 2010 | 63.60 | 63.61 | 63.44 | 63.52 | 486,865 | +0.00(+0.00%) |
Nov 10, 2010 | 63.53 | 63.56 | 63.42 | 63.52 | 535,014 | -0.04(-0.07%) |
Nov 09, 2010 | 63.70 | 63.70 | 63.55 | 63.56 | 1,057,266 | -0.14(-0.21%) |
Nov 08, 2010 | 63.69 | 63.72 | 63.66 | 63.70 | 480,029 | -0.04(-0.06%) |
Nov 05, 2010 | 63.76 | 63.80 | 63.71 | 63.73 | 584,640 | -0.05(-0.09%) |
Nov 04, 2010 | 63.74 | 63.83 | 63.73 | 63.79 | 753,872 | +0.03(+0.05%) |
Nov 03, 2010 | 63.70 | 63.77 | 63.69 | 63.76 | 375,832 | +0.05(+0.09%) |
Nov 02, 2010 | 63.69 | 63.71 | 63.65 | 63.70 | 453,841 | +0.06(+0.10%) |