Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 67.36 | 67.67 | 65.98 | 67.59 | 4,009,455 | +0.92(+1.38%) |
Jan 28, 2011 | 67.50 | 67.59 | 66.38 | 66.67 | 2,044,447 | -0.94(-1.38%) |
Jan 27, 2011 | 67.43 | 67.73 | 66.63 | 67.61 | 2,142,801 | -0.14(-0.21%) |
Jan 26, 2011 | 67.31 | 67.88 | 66.91 | 67.75 | 1,792,417 | +0.70(+1.05%) |
Jan 25, 2011 | 66.51 | 67.43 | 66.31 | 67.05 | 1,177,570 | +0.29(+0.43%) |
Jan 24, 2011 | 65.96 | 66.79 | 65.93 | 66.76 | 2,271,621 | +0.94(+1.42%) |
Jan 21, 2011 | 66.68 | 66.91 | 65.77 | 65.83 | 2,617,228 | -0.49(-0.75%) |
Jan 20, 2011 | 66.62 | 66.82 | 65.83 | 66.32 | 2,590,153 | -0.43(-0.65%) |
Jan 19, 2011 | 67.42 | 67.47 | 66.38 | 66.75 | 2,638,212 | -0.64(-0.95%) |
Jan 18, 2011 | 66.85 | 67.63 | 66.74 | 67.39 | 3,310,169 | +0.70(+1.05%) |
Jan 14, 2011 | 66.74 | 66.80 | 66.38 | 66.69 | 2,221,523 | -0.13(-0.19%) |
Jan 13, 2011 | 66.65 | 67.35 | 66.55 | 66.82 | 2,610,455 | +0.29(+0.43%) |
Jan 12, 2011 | 67.37 | 67.42 | 66.32 | 66.53 | 2,173,143 | -0.43(-0.64%) |
Jan 11, 2011 | 66.40 | 67.24 | 66.20 | 66.96 | 2,337,534 | +0.78(+1.18%) |
Jan 10, 2011 | 66.47 | 66.96 | 66.06 | 66.18 | 2,779,521 | -0.36(-0.54%) |
Jan 07, 2011 | 66.89 | 66.98 | 65.96 | 66.54 | 2,577,742 | -0.77(-1.15%) |
Jan 06, 2011 | 64.91 | 67.34 | 64.91 | 67.31 | 3,324,900 | +2.27(+3.50%) |
Jan 05, 2011 | 64.29 | 65.06 | 64.13 | 65.04 | 3,354,354 | +0.46(+0.71%) |
Jan 04, 2011 | 63.97 | 64.70 | 63.84 | 64.58 | 3,444,453 | +0.55(+0.86%) |
Jan 03, 2011 | 63.42 | 64.40 | 63.34 | 64.03 | 2,030,460 | +0.75(+1.18%) |
Dec 31, 2010 | 63.42 | 63.54 | 63.14 | 63.28 | 1,181,535 | -0.15(-0.24%) |
Dec 30, 2010 | 63.46 | 63.92 | 63.14 | 63.44 | 885,781 | -0.04(-0.07%) |
Dec 29, 2010 | 63.67 | 63.84 | 63.33 | 63.48 | 943,865 | -0.03(-0.04%) |
Dec 28, 2010 | 63.67 | 63.75 | 63.48 | 63.51 | 918,770 | -0.16(-0.25%) |
Dec 27, 2010 | 63.54 | 63.82 | 63.39 | 63.67 | 981,395 | -0.04(-0.07%) |
Dec 23, 2010 | 63.63 | 63.81 | 63.32 | 63.71 | 1,508,545 | -0.10(-0.15%) |
Dec 22, 2010 | 62.79 | 63.87 | 62.72 | 63.81 | 1,721,210 | +0.92(+1.46%) |
Dec 21, 2010 | 62.48 | 62.96 | 62.30 | 62.90 | 2,103,584 | +0.49(+0.78%) |
Dec 20, 2010 | 62.18 | 62.57 | 61.78 | 62.41 | 1,635,620 | +0.54(+0.87%) |
Dec 17, 2010 | 61.54 | 62.23 | 61.30 | 61.87 | 3,426,445 | +0.16(+0.26%) |
Dec 16, 2010 | 61.39 | 61.76 | 60.85 | 61.71 | 1,718,488 | +0.31(+0.50%) |
Dec 15, 2010 | 62.09 | 62.60 | 61.35 | 61.40 | 5,067,852 | -0.21(-0.34%) |
Dec 14, 2010 | 60.82 | 62.14 | 60.70 | 61.61 | 2,136,549 | +1.05(+1.74%) |
Dec 13, 2010 | 61.21 | 61.21 | 60.27 | 60.56 | 1,949,558 | -0.67(-1.09%) |
Dec 10, 2010 | 60.71 | 61.29 | 60.62 | 61.22 | 1,979,203 | +0.67(+1.10%) |
Dec 09, 2010 | 59.96 | 60.71 | 59.88 | 60.56 | 1,701,207 | +0.80(+1.34%) |
Dec 08, 2010 | 60.35 | 60.49 | 59.20 | 59.76 | 1,592,381 | -0.35(-0.58%) |
Dec 07, 2010 | 60.09 | 60.67 | 60.06 | 60.11 | 1,771,468 | +0.26(+0.44%) |
Dec 06, 2010 | 59.99 | 60.14 | 59.74 | 59.85 | 1,336,678 | -0.40(-0.67%) |
Dec 03, 2010 | 59.84 | 60.28 | 59.03 | 60.25 | 2,125,454 | +0.16(+0.27%) |
Dec 02, 2010 | 58.95 | 60.14 | 58.79 | 60.09 | 1,765,620 | +1.04(+1.77%) |
Dec 01, 2010 | 58.05 | 59.24 | 57.89 | 59.05 | 1,935,319 | +1.59(+2.77%) |
Nov 30, 2010 | 57.19 | 57.99 | 56.94 | 57.46 | 1,870,602 | -0.32(-0.56%) |
Nov 29, 2010 | 57.63 | 57.91 | 57.10 | 57.78 | 1,373,391 | -0.06(-0.11%) |
Nov 26, 2010 | 57.64 | 58.06 | 57.23 | 57.84 | 539,918 | -0.26(-0.45%) |
Nov 24, 2010 | 58.12 | 58.10 | 58.10 | 58.10 | 1,470,764 | +0.55(+0.95%) |
Nov 23, 2010 | 58.19 | 58.19 | 57.35 | 57.56 | 1,864,014 | -0.83(-1.43%) |
Nov 22, 2010 | 59.13 | 59.13 | 57.84 | 58.39 | 1,943,193 | -0.79(-1.33%) |
Nov 19, 2010 | 58.69 | 59.27 | 58.40 | 59.18 | 1,977,141 | +0.55(+0.93%) |
Nov 18, 2010 | 58.32 | 59.49 | 58.25 | 58.63 | 2,497,840 | +0.62(+1.07%) |
Nov 17, 2010 | 57.62 | 58.19 | 57.15 | 58.01 | 1,734,984 | +0.52(+0.90%) |
Nov 16, 2010 | 57.69 | 57.99 | 56.98 | 57.49 | 2,110,793 | -0.42(-0.73%) |
Nov 15, 2010 | 58.57 | 58.57 | 57.73 | 57.91 | 1,124,093 | -0.45(-0.77%) |
Nov 12, 2010 | 58.35 | 58.76 | 58.07 | 58.36 | 1,665,504 | -0.56(-0.96%) |
Nov 11, 2010 | 58.19 | 58.94 | 57.66 | 58.93 | 2,321,666 | +0.48(+0.83%) |
Nov 10, 2010 | 58.22 | 58.44 | 57.43 | 58.44 | 3,493,151 | +0.17(+0.29%) |
Nov 09, 2010 | 58.78 | 59.12 | 58.21 | 58.27 | 3,869,355 | -0.56(-0.96%) |
Nov 08, 2010 | 59.16 | 59.21 | 58.69 | 58.84 | 2,704,679 | -0.61(-1.03%) |
Nov 05, 2010 | 60.11 | 60.26 | 59.38 | 59.45 | 2,628,502 | -0.67(-1.12%) |
Nov 04, 2010 | 60.91 | 60.97 | 59.87 | 60.12 | 2,525,457 | -0.30(-0.50%) |
Nov 03, 2010 | 59.94 | 60.64 | 59.90 | 60.42 | 2,415,513 | +0.39(+0.66%) |
Nov 02, 2010 | 61.22 | 61.22 | 59.90 | 60.03 | 4,375,309 | -0.83(-1.37%) |