Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 63.45 | 63.49 | 63.42 | 63.45 | 506,304 | -0.01(-0.01%) |
Jan 28, 2011 | 63.36 | 63.48 | 63.34 | 63.46 | 883,340 | +0.12(+0.19%) |
Jan 27, 2011 | 63.36 | 63.37 | 63.30 | 63.34 | 569,150 | +0.03(+0.05%) |
Jan 26, 2011 | 63.33 | 63.37 | 63.26 | 63.31 | 781,324 | +0.02(+0.04%) |
Jan 25, 2011 | 63.26 | 63.34 | 63.23 | 63.29 | 445,170 | +0.04(+0.06%) |
Jan 24, 2011 | 63.26 | 63.30 | 63.22 | 63.25 | 608,384 | -0.02(-0.04%) |
Jan 21, 2011 | 63.22 | 63.27 | 63.20 | 63.27 | 457,021 | +0.02(+0.04%) |
Jan 20, 2011 | 63.31 | 63.31 | 63.22 | 63.25 | 869,412 | -0.11(-0.17%) |
Jan 19, 2011 | 63.27 | 63.38 | 63.27 | 63.36 | 735,979 | +0.08(+0.12%) |
Jan 18, 2011 | 63.31 | 63.33 | 63.23 | 63.28 | 420,383 | -0.07(-0.11%) |
Jan 14, 2011 | 63.30 | 63.37 | 63.26 | 63.35 | 539,092 | +0.04(+0.06%) |
Jan 13, 2011 | 63.26 | 63.33 | 63.21 | 63.31 | 498,900 | +0.08(+0.12%) |
Jan 12, 2011 | 63.24 | 63.30 | 63.14 | 63.23 | 619,155 | -0.05(-0.09%) |
Jan 11, 2011 | 63.30 | 63.34 | 63.26 | 63.29 | 771,596 | -0.04(-0.06%) |
Jan 10, 2011 | 63.30 | 63.33 | 63.26 | 63.33 | 348,543 | +0.04(+0.06%) |
Jan 07, 2011 | 63.18 | 63.29 | 63.15 | 63.29 | 2,340,506 | +0.18(+0.29%) |
Jan 06, 2011 | 63.04 | 63.11 | 63.03 | 63.11 | 882,649 | +0.08(+0.12%) |
Jan 05, 2011 | 63.05 | 63.09 | 63.00 | 63.03 | 1,234,205 | -0.15(-0.24%) |
Jan 04, 2011 | 63.22 | 63.25 | 63.15 | 63.18 | 547,663 | -0.02(-0.02%) |
Jan 03, 2011 | 63.13 | 63.19 | 63.08 | 63.19 | 720,346 | -0.03(-0.05%) |
Dec 31, 2010 | 63.11 | 63.24 | 63.08 | 63.22 | 461,269 | +0.12(+0.19%) |
Dec 30, 2010 | 63.14 | 63.15 | 63.05 | 63.11 | 489,803 | -0.03(-0.05%) |
Dec 29, 2010 | 62.94 | 63.15 | 62.92 | 63.14 | 664,811 | +0.15(+0.24%) |
Dec 28, 2010 | 63.04 | 63.10 | 62.94 | 62.99 | 538,428 | -0.13(-0.21%) |
Dec 27, 2010 | 63.04 | 63.13 | 62.94 | 63.12 | 419,926 | +0.07(+0.11%) |
Dec 23, 2010 | 63.04 | 63.08 | 63.00 | 63.05 | 684,360 | -0.04(-0.06%) |
Dec 22, 2010 | 63.11 | 63.15 | 63.05 | 63.09 | 453,492 | -0.02(-0.04%) |
Dec 21, 2010 | 63.11 | 63.17 | 63.09 | 63.11 | 631,946 | -0.04(-0.06%) |
Dec 20, 2010 | 63.12 | 63.19 | 63.09 | 63.15 | 483,351 | +0.06(+0.10%) |
Dec 17, 2010 | 63.02 | 63.14 | 62.97 | 63.09 | 1,139,365 | +0.13(+0.21%) |
Dec 16, 2010 | 62.94 | 62.97 | 62.87 | 62.96 | 799,326 | +0.05(+0.09%) |
Dec 15, 2010 | 62.97 | 63.04 | 62.87 | 62.90 | 1,218,455 | -0.07(-0.11%) |
Dec 14, 2010 | 63.07 | 63.10 | 62.92 | 62.97 | 660,879 | -0.13(-0.20%) |
Dec 13, 2010 | 62.99 | 63.10 | 62.90 | 63.10 | 565,902 | +0.10(+0.15%) |
Dec 10, 2010 | 63.07 | 63.09 | 63.00 | 63.00 | 647,523 | -0.06(-0.10%) |
Dec 09, 2010 | 63.11 | 63.13 | 63.05 | 63.07 | 616,068 | -0.03(-0.05%) |
Dec 08, 2010 | 63.18 | 63.18 | 63.02 | 63.10 | 942,605 | -0.18(-0.28%) |
Dec 07, 2010 | 63.48 | 63.48 | 63.26 | 63.28 | 595,601 | -0.23(-0.37%) |
Dec 06, 2010 | 63.47 | 63.55 | 63.47 | 63.51 | 1,197,448 | +0.05(+0.07%) |
Dec 03, 2010 | 63.42 | 63.50 | 63.36 | 63.47 | 898,009 | +0.14(+0.22%) |
Dec 02, 2010 | 63.38 | 63.38 | 63.28 | 63.32 | 1,335,794 | -0.03(-0.05%) |
Dec 01, 2010 | 63.43 | 63.47 | 63.36 | 63.36 | 661,046 | -0.23(-0.36%) |
Nov 30, 2010 | 63.53 | 63.61 | 63.53 | 63.58 | 335,045 | +0.05(+0.09%) |
Nov 29, 2010 | 63.47 | 63.53 | 63.43 | 63.53 | 810,669 | +0.04(+0.06%) |
Nov 26, 2010 | 63.46 | 63.50 | 63.43 | 63.49 | 126,085 | +0.03(+0.05%) |
Nov 24, 2010 | 63.54 | 63.46 | 63.46 | 63.46 | 527,787 | -0.14(-0.22%) |
Nov 23, 2010 | 63.65 | 63.68 | 63.59 | 63.60 | 801,157 | +0.00(+0.00%) |
Nov 22, 2010 | 63.48 | 63.61 | 63.44 | 63.60 | 939,314 | +0.14(+0.22%) |
Nov 19, 2010 | 63.45 | 63.51 | 63.43 | 63.46 | 704,956 | -0.05(-0.07%) |
Nov 18, 2010 | 63.42 | 63.51 | 63.40 | 63.51 | 341,140 | +0.02(+0.04%) |
Nov 17, 2010 | 63.51 | 63.57 | 63.48 | 63.48 | 628,370 | -0.02(-0.04%) |
Nov 16, 2010 | 63.45 | 63.51 | 63.37 | 63.51 | 737,326 | -0.03(-0.05%) |
Nov 15, 2010 | 63.54 | 63.54 | 63.36 | 63.54 | 1,229,070 | -0.05(-0.07%) |
Nov 12, 2010 | 63.69 | 63.69 | 63.57 | 63.58 | 858,022 | -0.12(-0.18%) |
Nov 11, 2010 | 63.79 | 63.79 | 63.62 | 63.70 | 485,461 | +0.00(+0.00%) |
Nov 10, 2010 | 63.72 | 63.74 | 63.60 | 63.70 | 533,471 | -0.04(-0.07%) |
Nov 09, 2010 | 63.89 | 63.89 | 63.73 | 63.74 | 1,054,218 | -0.14(-0.21%) |
Nov 08, 2010 | 63.87 | 63.90 | 63.85 | 63.88 | 478,645 | -0.04(-0.06%) |
Nov 05, 2010 | 63.94 | 63.98 | 63.90 | 63.92 | 582,954 | -0.05(-0.09%) |
Nov 04, 2010 | 63.93 | 64.01 | 63.92 | 63.97 | 751,698 | +0.03(+0.05%) |
Nov 03, 2010 | 63.89 | 63.95 | 63.87 | 63.94 | 374,748 | +0.05(+0.09%) |
Nov 02, 2010 | 63.87 | 63.90 | 63.83 | 63.89 | 452,533 | +0.06(+0.10%) |