Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 66.57 | 66.57 | 64.97 | 65.68 | 578,056 | +0.62(+0.95%) |
Jan 28, 2011 | 67.36 | 68.60 | 65.01 | 65.06 | 878,760 | -2.90(-4.26%) |
Jan 27, 2011 | 68.31 | 68.69 | 67.79 | 67.96 | 455,346 | +0.20(+0.30%) |
Jan 26, 2011 | 67.34 | 68.12 | 66.39 | 67.75 | 594,031 | +0.44(+0.65%) |
Jan 25, 2011 | 68.92 | 69.06 | 66.61 | 67.32 | 474,205 | -1.81(-2.62%) |
Jan 24, 2011 | 68.69 | 69.44 | 67.87 | 69.13 | 344,317 | +0.36(+0.52%) |
Jan 21, 2011 | 69.20 | 69.96 | 68.17 | 68.77 | 495,605 | +0.03(+0.04%) |
Jan 20, 2011 | 70.33 | 70.33 | 67.02 | 68.74 | 970,136 | -2.14(-3.02%) |
Jan 19, 2011 | 73.17 | 73.19 | 70.32 | 70.88 | 946,260 | -2.01(-2.75%) |
Jan 18, 2011 | 72.92 | 76.91 | 72.87 | 72.89 | 1,476,299 | +0.02(+0.03%) |
Jan 14, 2011 | 71.25 | 73.23 | 69.90 | 72.87 | 476,496 | +1.79(+2.52%) |
Jan 13, 2011 | 70.84 | 71.70 | 70.32 | 71.08 | 326,021 | +0.06(+0.08%) |
Jan 12, 2011 | 72.57 | 72.57 | 70.63 | 71.02 | 345,167 | -0.88(-1.23%) |
Jan 11, 2011 | 72.67 | 73.60 | 71.71 | 71.90 | 185,580 | -0.12(-0.16%) |
Jan 10, 2011 | 73.58 | 73.60 | 71.40 | 72.02 | 347,635 | +0.46(+0.64%) |
Jan 07, 2011 | 72.44 | 72.98 | 69.92 | 71.56 | 628,665 | -0.67(-0.93%) |
Jan 06, 2011 | 69.70 | 73.53 | 69.63 | 72.23 | 1,106,605 | +2.35(+3.37%) |
Jan 05, 2011 | 68.34 | 70.05 | 67.45 | 69.87 | 495,528 | +1.42(+2.08%) |
Jan 04, 2011 | 68.26 | 69.12 | 66.84 | 68.45 | 756,208 | +0.51(+0.76%) |
Jan 03, 2011 | 67.28 | 68.36 | 66.62 | 67.94 | 1,004,440 | +3.36(+5.20%) |
Dec 31, 2010 | 68.14 | 68.41 | 62.86 | 64.58 | 1,604,860 | -3.43(-5.04%) |
Dec 30, 2010 | 67.07 | 68.70 | 67.07 | 68.00 | 321,242 | +0.35(+0.52%) |
Dec 29, 2010 | 67.06 | 68.35 | 66.65 | 67.66 | 421,748 | +0.86(+1.29%) |
Dec 28, 2010 | 67.71 | 68.22 | 66.40 | 66.79 | 515,259 | -0.64(-0.95%) |
Dec 27, 2010 | 67.65 | 67.65 | 66.29 | 67.43 | 565,103 | -0.26(-0.39%) |
Dec 23, 2010 | 67.12 | 67.79 | 66.87 | 67.69 | 377,015 | +0.59(+0.88%) |
Dec 22, 2010 | 66.63 | 67.37 | 64.63 | 67.10 | 597,076 | +0.25(+0.38%) |
Dec 21, 2010 | 66.23 | 67.13 | 65.68 | 66.85 | 567,315 | +0.96(+1.46%) |
Dec 20, 2010 | 68.07 | 68.53 | 65.66 | 65.89 | 896,369 | -1.99(-2.93%) |
Dec 17, 2010 | 67.20 | 68.00 | 66.43 | 67.88 | 513,550 | +1.06(+1.58%) |
Dec 16, 2010 | 67.62 | 67.84 | 66.18 | 66.82 | 612,978 | -0.70(-1.03%) |
Dec 15, 2010 | 68.31 | 70.53 | 67.49 | 67.52 | 802,197 | -1.12(-1.64%) |
Dec 14, 2010 | 70.79 | 71.59 | 68.42 | 68.64 | 1,277,469 | -1.59(-2.26%) |
Dec 13, 2010 | 65.89 | 70.48 | 64.09 | 70.23 | 2,915,780 | +4.24(+6.42%) |
Dec 10, 2010 | 66.73 | 66.73 | 65.55 | 65.99 | 458,655 | +0.63(+0.97%) |
Dec 09, 2010 | 66.63 | 67.17 | 64.81 | 65.36 | 511,524 | -0.95(-1.43%) |
Dec 08, 2010 | 66.67 | 67.46 | 65.75 | 66.31 | 323,226 | -0.36(-0.54%) |
Dec 07, 2010 | 68.30 | 68.59 | 66.61 | 66.67 | 371,669 | -0.97(-1.43%) |
Dec 06, 2010 | 66.88 | 68.30 | 66.78 | 67.64 | 419,230 | +0.43(+0.63%) |
Dec 03, 2010 | 66.23 | 67.80 | 65.60 | 67.21 | 710,470 | +0.67(+1.00%) |
Dec 02, 2010 | 64.92 | 68.14 | 64.92 | 66.54 | 1,273,010 | +1.93(+2.98%) |
Dec 01, 2010 | 62.78 | 64.75 | 62.44 | 64.61 | 859,434 | +2.97(+4.81%) |
Nov 30, 2010 | 62.98 | 62.98 | 61.38 | 61.65 | 597,124 | -2.01(-3.15%) |
Nov 29, 2010 | 63.78 | 64.56 | 62.83 | 63.65 | 819,299 | -0.29(-0.45%) |
Nov 26, 2010 | 62.09 | 63.95 | 62.02 | 63.94 | 307,076 | +1.16(+1.85%) |
Nov 24, 2010 | 62.48 | 62.78 | 62.78 | 62.78 | 475,974 | +0.80(+1.30%) |
Nov 23, 2010 | 62.42 | 62.44 | 61.12 | 61.98 | 599,020 | -0.88(-1.40%) |
Nov 22, 2010 | 61.12 | 62.96 | 61.07 | 62.86 | 696,313 | +1.79(+2.94%) |
Nov 19, 2010 | 60.30 | 61.67 | 59.91 | 61.07 | 688,940 | +0.87(+1.45%) |
Nov 18, 2010 | 60.49 | 60.92 | 60.08 | 60.19 | 668,115 | +0.92(+1.55%) |
Nov 17, 2010 | 58.79 | 60.08 | 58.59 | 59.27 | 832,738 | +0.59(+1.01%) |
Nov 16, 2010 | 59.04 | 59.31 | 58.15 | 58.68 | 1,573,549 | +0.69(+1.18%) |
Nov 15, 2010 | 56.76 | 58.58 | 56.49 | 58.00 | 1,240,194 | +1.48(+2.61%) |
Nov 12, 2010 | 55.78 | 58.40 | 55.75 | 56.52 | 858,463 | +0.32(+0.57%) |
Nov 11, 2010 | 56.12 | 57.49 | 54.85 | 56.20 | 1,533,003 | -0.64(-1.13%) |
Nov 10, 2010 | 59.23 | 60.28 | 56.69 | 56.84 | 2,497,345 | -2.44(-4.12%) |
Nov 09, 2010 | 63.43 | 63.43 | 59.12 | 59.28 | 1,576,337 | -3.82(-6.05%) |
Nov 08, 2010 | 58.65 | 63.34 | 58.62 | 63.10 | 1,187,903 | +3.76(+6.34%) |
Nov 05, 2010 | 59.99 | 60.06 | 57.93 | 59.34 | 2,023,372 | -0.43(-0.71%) |
Nov 04, 2010 | 60.81 | 62.74 | 59.02 | 59.77 | 2,990,092 | -2.89(-4.61%) |
Nov 03, 2010 | 61.10 | 63.13 | 60.73 | 62.66 | 1,109,782 | +1.16(+1.89%) |
Nov 02, 2010 | 62.27 | 62.47 | 60.65 | 61.49 | 806,708 | -0.89(-1.43%) |