Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 72.26 | 72.87 | 72.26 | 72.54 | 46,238 | +0.59(+0.82%) |
Jan 28, 2011 | 73.30 | 73.30 | 71.91 | 71.95 | 177,079 | -1.60(-2.17%) |
Jan 27, 2011 | 73.40 | 73.63 | 73.19 | 73.55 | 98,691 | +0.10(+0.14%) |
Jan 26, 2011 | 73.36 | 73.61 | 73.05 | 73.45 | 94,454 | +0.46(+0.63%) |
Jan 25, 2011 | 72.78 | 72.99 | 72.35 | 72.99 | 62,838 | -0.15(-0.20%) |
Jan 24, 2011 | 72.81 | 73.14 | 72.51 | 73.14 | 91,276 | +0.48(+0.66%) |
Jan 21, 2011 | 73.15 | 73.15 | 72.65 | 72.66 | 49,499 | -0.14(-0.19%) |
Jan 20, 2011 | 73.11 | 73.11 | 72.17 | 72.80 | 65,193 | -0.81(-1.10%) |
Jan 19, 2011 | 74.18 | 74.30 | 73.38 | 73.61 | 122,714 | -0.43(-0.58%) |
Jan 18, 2011 | 74.13 | 74.41 | 73.76 | 74.04 | 209,147 | +0.10(+0.14%) |
Jan 14, 2011 | 73.40 | 73.94 | 73.28 | 73.94 | 60,994 | +0.44(+0.60%) |
Jan 13, 2011 | 73.92 | 73.97 | 73.37 | 73.50 | 93,503 | -0.22(-0.30%) |
Jan 12, 2011 | 73.19 | 73.72 | 73.12 | 73.72 | 94,784 | +1.32(+1.82%) |
Jan 11, 2011 | 72.29 | 72.47 | 72.01 | 72.40 | 60,553 | +0.69(+0.97%) |
Jan 10, 2011 | 71.54 | 71.71 | 70.99 | 71.71 | 92,955 | -0.15(-0.20%) |
Jan 07, 2011 | 72.34 | 72.34 | 71.36 | 71.85 | 88,926 | -0.39(-0.54%) |
Jan 06, 2011 | 73.25 | 73.25 | 72.04 | 72.24 | 107,133 | -0.83(-1.13%) |
Jan 05, 2011 | 72.81 | 73.09 | 72.32 | 73.07 | 86,222 | -0.29(-0.39%) |
Jan 04, 2011 | 74.03 | 74.16 | 72.83 | 73.36 | 121,595 | -0.29(-0.40%) |
Jan 03, 2011 | 73.85 | 73.93 | 73.53 | 73.65 | 188,432 | +0.55(+0.75%) |
Dec 31, 2010 | 72.60 | 73.19 | 72.55 | 73.10 | 139,140 | +0.82(+1.14%) |
Dec 30, 2010 | 72.46 | 72.46 | 72.09 | 72.28 | 110,374 | +0.10(+0.14%) |
Dec 29, 2010 | 72.04 | 72.28 | 71.90 | 72.17 | 133,875 | +0.90(+1.27%) |
Dec 28, 2010 | 71.51 | 71.51 | 71.03 | 71.27 | 78,367 | +0.17(+0.24%) |
Dec 27, 2010 | 71.04 | 71.34 | 70.81 | 71.10 | 149,169 | -0.23(-0.33%) |
Dec 23, 2010 | 71.33 | 71.38 | 70.99 | 71.34 | 147,441 | +0.15(+0.21%) |
Dec 22, 2010 | 71.38 | 71.38 | 70.98 | 71.19 | 121,971 | -2.11(-2.88%) |
Dec 21, 2010 | 73.24 | 73.35 | 73.13 | 73.31 | 422,054 | +0.50(+0.69%) |
Dec 20, 2010 | 72.95 | 73.02 | 72.47 | 72.81 | 56,479 | +0.04(+0.05%) |
Dec 17, 2010 | 72.84 | 72.84 | 72.35 | 72.77 | 41,129 | -0.10(-0.13%) |
Dec 16, 2010 | 72.84 | 72.86 | 72.32 | 72.86 | 56,344 | +0.15(+0.20%) |
Dec 15, 2010 | 73.20 | 73.35 | 72.45 | 72.72 | 133,314 | -0.76(-1.04%) |
Dec 14, 2010 | 73.64 | 73.83 | 73.14 | 73.48 | 66,090 | +0.21(+0.28%) |
Dec 13, 2010 | 72.99 | 73.61 | 72.86 | 73.28 | 190,490 | +0.79(+1.09%) |
Dec 10, 2010 | 72.24 | 72.48 | 71.95 | 72.48 | 53,350 | +0.32(+0.45%) |
Dec 09, 2010 | 72.39 | 72.39 | 71.73 | 72.16 | 42,294 | -0.21(-0.28%) |
Dec 08, 2010 | 72.29 | 72.64 | 71.92 | 72.37 | 51,293 | -0.12(-0.17%) |
Dec 07, 2010 | 73.50 | 73.52 | 72.45 | 72.49 | 69,181 | -0.02(-0.03%) |
Dec 06, 2010 | 72.16 | 72.62 | 72.06 | 72.51 | 48,241 | +0.10(+0.14%) |
Dec 03, 2010 | 71.53 | 72.48 | 71.29 | 72.41 | 37,012 | +0.64(+0.89%) |
Dec 02, 2010 | 70.66 | 71.81 | 70.66 | 71.77 | 42,708 | +1.37(+1.94%) |
Dec 01, 2010 | 69.90 | 70.46 | 69.81 | 70.40 | 48,638 | +1.87(+2.72%) |
Nov 30, 2010 | 68.07 | 68.86 | 68.07 | 68.54 | 43,368 | -0.32(-0.47%) |
Nov 29, 2010 | 68.69 | 69.01 | 67.89 | 68.86 | 52,762 | -0.34(-0.50%) |
Nov 26, 2010 | 69.20 | 69.49 | 68.56 | 69.20 | 33,023 | -0.76(-1.09%) |
Nov 24, 2010 | 69.17 | 69.97 | 69.97 | 69.97 | 52,008 | +1.14(+1.66%) |
Nov 23, 2010 | 69.36 | 69.36 | 68.37 | 68.82 | 113,706 | -1.89(-2.67%) |
Nov 22, 2010 | 70.78 | 70.85 | 69.75 | 70.71 | 65,036 | -0.24(-0.34%) |
Nov 19, 2010 | 70.49 | 70.95 | 70.16 | 70.95 | 44,416 | +0.31(+0.44%) |
Nov 18, 2010 | 70.51 | 70.77 | 70.37 | 70.64 | 27,801 | +1.72(+2.49%) |
Nov 17, 2010 | 68.74 | 69.31 | 68.74 | 68.92 | 39,357 | +0.23(+0.33%) |
Nov 16, 2010 | 69.83 | 69.83 | 68.24 | 68.70 | 221,092 | -1.78(-2.53%) |
Nov 15, 2010 | 71.08 | 71.08 | 70.42 | 70.48 | 49,089 | -0.13(-0.19%) |
Nov 12, 2010 | 71.14 | 71.32 | 70.13 | 70.61 | 81,115 | -1.07(-1.49%) |
Nov 11, 2010 | 71.84 | 71.84 | 71.31 | 71.68 | 36,591 | -0.78(-1.07%) |
Nov 10, 2010 | 72.28 | 72.50 | 71.41 | 72.46 | 35,092 | +0.33(+0.46%) |
Nov 09, 2010 | 73.37 | 73.46 | 71.74 | 72.13 | 51,964 | -0.75(-1.03%) |
Nov 08, 2010 | 72.76 | 72.97 | 72.37 | 72.88 | 180,072 | -0.19(-0.26%) |
Nov 05, 2010 | 73.17 | 73.33 | 72.50 | 73.07 | 131,508 | -0.20(-0.27%) |
Nov 04, 2010 | 72.81 | 73.27 | 72.74 | 73.27 | 151,471 | +1.56(+2.17%) |
Nov 03, 2010 | 71.43 | 71.82 | 70.85 | 71.71 | 54,991 | +0.39(+0.55%) |
Nov 02, 2010 | 71.14 | 71.41 | 70.97 | 71.32 | 43,247 | +0.79(+1.11%) |