Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 63.49 | 63.71 | 63.07 | 63.19 | 12,485,258 | -0.48(-0.76%) |
Jan 28, 2011 | 62.90 | 63.92 | 62.88 | 63.67 | 17,313,564 | +0.33(+0.52%) |
Jan 27, 2011 | 63.08 | 63.49 | 62.81 | 63.34 | 15,690,239 | +0.28(+0.45%) |
Jan 26, 2011 | 63.88 | 63.91 | 62.96 | 63.06 | 19,233,052 | -0.97(-1.51%) |
Jan 25, 2011 | 63.69 | 64.35 | 63.26 | 64.03 | 19,399,438 | +0.60(+0.95%) |
Jan 24, 2011 | 63.64 | 63.66 | 63.30 | 63.42 | 11,116,058 | +0.03(+0.04%) |
Jan 21, 2011 | 62.82 | 63.40 | 62.70 | 63.40 | 13,116,460 | +0.50(+0.79%) |
Jan 20, 2011 | 63.38 | 63.46 | 62.61 | 62.90 | 20,504,212 | -0.88(-1.38%) |
Jan 19, 2011 | 63.32 | 63.78 | 63.29 | 63.78 | 12,829,406 | +0.46(+0.72%) |
Jan 18, 2011 | 63.24 | 63.53 | 62.85 | 63.32 | 15,394,146 | -0.29(-0.46%) |
Jan 14, 2011 | 64.27 | 64.35 | 63.56 | 63.61 | 12,935,792 | -0.41(-0.64%) |
Jan 13, 2011 | 63.47 | 64.26 | 63.35 | 64.03 | 20,935,838 | +0.57(+0.90%) |
Jan 12, 2011 | 63.55 | 63.85 | 63.35 | 63.46 | 13,747,338 | -0.50(-0.78%) |
Jan 11, 2011 | 64.07 | 64.14 | 63.51 | 63.96 | 13,707,683 | -0.36(-0.56%) |
Jan 10, 2011 | 64.13 | 64.41 | 63.85 | 64.32 | 11,975,054 | +0.35(+0.54%) |
Jan 07, 2011 | 63.39 | 64.17 | 63.06 | 63.97 | 18,326,262 | +0.34(+0.53%) |
Jan 06, 2011 | 63.41 | 63.81 | 63.15 | 63.63 | 13,450,813 | +0.28(+0.44%) |
Jan 05, 2011 | 64.07 | 64.21 | 63.17 | 63.35 | 25,361,456 | -1.43(-2.20%) |
Jan 04, 2011 | 64.71 | 64.95 | 64.36 | 64.78 | 15,110,147 | +0.08(+0.12%) |
Jan 03, 2011 | 64.56 | 65.33 | 64.39 | 64.71 | 19,921,036 | -0.49(-0.75%) |
Dec 31, 2010 | 64.77 | 65.60 | 64.73 | 65.20 | 12,293,783 | +0.71(+1.11%) |
Dec 30, 2010 | 64.34 | 64.62 | 64.01 | 64.48 | 10,148,454 | -0.05(-0.08%) |
Dec 29, 2010 | 63.56 | 64.78 | 63.36 | 64.53 | 18,933,592 | +1.07(+1.69%) |
Dec 28, 2010 | 64.37 | 64.47 | 63.25 | 63.46 | 20,170,256 | -1.27(-1.96%) |
Dec 27, 2010 | 64.04 | 64.81 | 63.72 | 64.73 | 7,656,886 | +0.57(+0.89%) |
Dec 23, 2010 | 64.33 | 64.36 | 63.88 | 64.15 | 10,272,871 | -0.13(-0.20%) |
Dec 22, 2010 | 64.53 | 64.58 | 64.15 | 64.28 | 9,330,006 | -0.46(-0.71%) |
Dec 21, 2010 | 64.29 | 64.75 | 63.85 | 64.75 | 13,015,403 | +0.45(+0.70%) |
Dec 20, 2010 | 64.72 | 65.05 | 63.95 | 64.30 | 19,850,416 | -0.07(-0.11%) |
Dec 17, 2010 | 63.43 | 64.73 | 63.41 | 64.37 | 24,409,306 | +1.15(+1.82%) |
Dec 16, 2010 | 62.84 | 63.22 | 62.52 | 63.21 | 25,985,842 | +0.43(+0.69%) |
Dec 15, 2010 | 63.57 | 63.68 | 62.45 | 62.78 | 37,784,404 | -0.82(-1.30%) |
Dec 14, 2010 | 63.79 | 64.22 | 63.12 | 63.60 | 34,066,152 | -0.94(-1.46%) |
Dec 13, 2010 | 64.24 | 64.91 | 63.90 | 64.55 | 17,962,866 | +0.24(+0.38%) |
Dec 10, 2010 | 64.40 | 64.80 | 64.30 | 64.30 | 10,255,094 | -0.39(-0.61%) |
Dec 09, 2010 | 64.62 | 65.08 | 64.01 | 64.70 | 25,316,682 | +0.32(+0.49%) |
Dec 08, 2010 | 64.70 | 64.75 | 63.59 | 64.38 | 27,922,404 | -0.63(-0.97%) |
Dec 07, 2010 | 65.39 | 65.53 | 64.31 | 65.01 | 26,846,344 | -0.93(-1.41%) |
Dec 06, 2010 | 65.94 | 66.44 | 65.80 | 65.94 | 10,142,572 | +0.43(+0.66%) |
Dec 03, 2010 | 66.47 | 66.50 | 65.48 | 65.51 | 14,768,316 | -0.52(-0.78%) |
Dec 02, 2010 | 66.24 | 66.65 | 65.95 | 66.02 | 13,498,779 | -0.18(-0.26%) |
Dec 01, 2010 | 66.72 | 67.04 | 66.20 | 66.20 | 22,367,776 | -1.50(-2.22%) |
Nov 30, 2010 | 68.25 | 68.29 | 67.50 | 67.70 | 17,366,866 | +0.35(+0.52%) |
Nov 29, 2010 | 67.12 | 67.38 | 66.79 | 67.35 | 13,009,534 | +0.57(+0.86%) |
Nov 26, 2010 | 66.54 | 66.81 | 66.42 | 66.78 | 7,048,268 | +0.92(+1.39%) |
Nov 24, 2010 | 66.60 | 65.86 | 65.86 | 65.86 | 16,669,117 | -1.20(-1.78%) |
Nov 23, 2010 | 67.19 | 67.39 | 66.90 | 67.06 | 13,906,255 | +0.33(+0.49%) |
Nov 22, 2010 | 66.99 | 67.16 | 66.21 | 66.73 | 15,137,910 | +0.28(+0.42%) |
Nov 19, 2010 | 66.11 | 66.45 | 65.90 | 66.45 | 12,151,241 | +0.41(+0.61%) |
Nov 18, 2010 | 65.82 | 66.04 | 65.22 | 66.04 | 18,060,420 | +0.27(+0.41%) |
Nov 17, 2010 | 65.91 | 66.57 | 65.59 | 65.78 | 14,413,146 | -0.36(-0.55%) |
Nov 16, 2010 | 65.29 | 66.22 | 64.66 | 66.14 | 28,945,850 | +0.62(+0.95%) |
Nov 15, 2010 | 65.58 | 65.85 | 64.54 | 65.51 | 21,673,400 | -0.40(-0.61%) |
Nov 12, 2010 | 66.19 | 66.55 | 65.91 | 65.91 | 17,064,524 | -0.36(-0.54%) |
Nov 11, 2010 | 66.35 | 66.48 | 66.14 | 66.27 | 4,895,729 | -0.03(-0.05%) |
Nov 10, 2010 | 66.28 | 66.55 | 65.36 | 66.30 | 26,950,100 | +0.09(+0.14%) |
Nov 09, 2010 | 67.76 | 67.78 | 66.17 | 66.22 | 21,893,436 | -1.49(-2.20%) |
Nov 08, 2010 | 67.83 | 68.05 | 67.30 | 67.71 | 9,877,319 | +0.30(+0.45%) |
Nov 05, 2010 | 67.66 | 67.97 | 67.41 | 67.41 | 18,075,366 | -1.18(-1.72%) |
Nov 04, 2010 | 68.22 | 68.71 | 68.16 | 68.58 | 19,254,900 | +0.53(+0.78%) |
Nov 03, 2010 | 69.99 | 70.36 | 67.72 | 68.05 | 37,127,800 | -1.42(-2.04%) |
Nov 02, 2010 | 69.11 | 69.55 | 69.08 | 69.47 | 9,502,613 | +0.90(+1.31%) |