Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 67.67 | 69.73 | 67.47 | 69.67 | 5,055,731 | +2.16(+3.20%) |
Jan 28, 2011 | 65.37 | 68.11 | 64.81 | 67.51 | 8,404,772 | +1.87(+2.85%) |
Jan 27, 2011 | 65.91 | 66.18 | 64.98 | 65.64 | 3,535,431 | -0.08(-0.13%) |
Jan 26, 2011 | 63.60 | 66.07 | 62.95 | 65.72 | 6,114,816 | +1.81(+2.82%) |
Jan 25, 2011 | 65.08 | 65.22 | 63.19 | 63.92 | 5,957,095 | -1.47(-2.24%) |
Jan 24, 2011 | 65.22 | 65.67 | 64.90 | 65.38 | 4,053,377 | +0.24(+0.37%) |
Jan 21, 2011 | 65.45 | 66.38 | 64.94 | 65.14 | 4,637,970 | -0.65(-0.99%) |
Jan 20, 2011 | 66.22 | 66.29 | 64.40 | 65.80 | 5,017,333 | -0.88(-1.32%) |
Jan 19, 2011 | 68.05 | 68.31 | 66.56 | 66.67 | 3,678,168 | -1.27(-1.87%) |
Jan 18, 2011 | 68.51 | 68.54 | 67.86 | 67.94 | 3,248,115 | -0.08(-0.12%) |
Jan 14, 2011 | 66.22 | 68.19 | 65.99 | 68.02 | 3,680,035 | +1.83(+2.77%) |
Jan 13, 2011 | 67.00 | 67.15 | 65.80 | 66.19 | 3,721,488 | -0.22(-0.34%) |
Jan 12, 2011 | 68.11 | 68.23 | 66.09 | 66.42 | 4,320,564 | -0.66(-0.99%) |
Jan 11, 2011 | 65.07 | 67.59 | 64.94 | 67.08 | 5,842,441 | +2.48(+3.85%) |
Jan 10, 2011 | 65.58 | 65.65 | 63.77 | 64.59 | 5,772,586 | -0.98(-1.49%) |
Jan 07, 2011 | 65.59 | 65.71 | 64.69 | 65.57 | 3,308,031 | +0.27(+0.41%) |
Jan 06, 2011 | 66.48 | 66.63 | 65.18 | 65.31 | 3,468,313 | -0.52(-0.78%) |
Jan 05, 2011 | 64.83 | 65.86 | 64.07 | 65.82 | 4,996,525 | +1.42(+2.21%) |
Jan 04, 2011 | 64.74 | 64.90 | 63.94 | 64.40 | 3,246,843 | +0.27(+0.43%) |
Jan 03, 2011 | 64.55 | 64.93 | 63.85 | 64.12 | 2,565,510 | +0.73(+1.15%) |
Dec 31, 2010 | 63.31 | 63.69 | 62.82 | 63.39 | 1,553,712 | +0.08(+0.13%) |
Dec 30, 2010 | 63.36 | 63.76 | 63.13 | 63.31 | 2,209,836 | +0.00(+0.00%) |
Dec 29, 2010 | 62.61 | 63.39 | 62.18 | 63.31 | 3,276,145 | +1.09(+1.76%) |
Dec 28, 2010 | 62.65 | 62.65 | 62.07 | 62.22 | 1,839,452 | -0.12(-0.20%) |
Dec 27, 2010 | 62.43 | 62.52 | 61.81 | 62.34 | 1,444,705 | -0.47(-0.75%) |
Dec 23, 2010 | 62.73 | 62.96 | 62.47 | 62.81 | 1,916,222 | -0.28(-0.45%) |
Dec 22, 2010 | 62.93 | 63.39 | 62.54 | 63.10 | 2,577,343 | +0.14(+0.22%) |
Dec 21, 2010 | 61.89 | 62.99 | 61.76 | 62.95 | 2,679,291 | +1.17(+1.89%) |
Dec 20, 2010 | 62.11 | 62.36 | 61.50 | 61.79 | 3,832,455 | -0.70(-1.11%) |
Dec 17, 2010 | 61.91 | 62.87 | 61.68 | 62.48 | 5,374,251 | +0.84(+1.37%) |
Dec 16, 2010 | 60.83 | 61.65 | 60.11 | 61.64 | 3,473,305 | +1.08(+1.79%) |
Dec 15, 2010 | 61.02 | 61.51 | 60.30 | 60.55 | 2,984,946 | -0.73(-1.19%) |
Dec 14, 2010 | 61.36 | 61.65 | 60.89 | 61.28 | 3,387,177 | -0.02(-0.04%) |
Dec 13, 2010 | 61.80 | 62.26 | 61.15 | 61.31 | 3,135,683 | -0.33(-0.54%) |
Dec 10, 2010 | 61.47 | 61.81 | 61.18 | 61.64 | 2,251,984 | +0.47(+0.77%) |
Dec 09, 2010 | 62.09 | 62.09 | 60.88 | 61.16 | 2,623,906 | -0.32(-0.52%) |
Dec 08, 2010 | 62.61 | 62.74 | 60.88 | 61.49 | 3,255,732 | -0.91(-1.46%) |
Dec 07, 2010 | 61.88 | 63.17 | 61.75 | 62.40 | 4,813,572 | +1.19(+1.95%) |
Dec 06, 2010 | 61.55 | 61.62 | 60.53 | 61.21 | 4,954,101 | -0.25(-0.40%) |
Dec 03, 2010 | 61.15 | 61.83 | 61.07 | 61.45 | 4,073,933 | +0.01(+0.01%) |
Dec 02, 2010 | 60.46 | 61.66 | 60.46 | 61.45 | 3,006,700 | +0.95(+1.57%) |
Dec 01, 2010 | 59.21 | 60.70 | 59.11 | 60.49 | 3,916,089 | +2.56(+4.41%) |
Nov 30, 2010 | 57.39 | 58.44 | 57.17 | 57.94 | 3,152,829 | -0.06(-0.10%) |
Nov 29, 2010 | 57.38 | 58.24 | 56.14 | 58.00 | 3,258,218 | +0.28(+0.49%) |
Nov 26, 2010 | 57.96 | 58.14 | 57.34 | 57.72 | 1,291,488 | -0.96(-1.64%) |
Nov 24, 2010 | 57.39 | 58.68 | 58.68 | 58.68 | 2,940,597 | +1.56(+2.74%) |
Nov 23, 2010 | 56.99 | 57.34 | 56.57 | 57.11 | 3,882,629 | -0.53(-0.92%) |
Nov 22, 2010 | 57.72 | 57.90 | 56.59 | 57.64 | 2,421,509 | -0.59(-1.01%) |
Nov 19, 2010 | 57.70 | 58.29 | 57.19 | 58.23 | 3,631,790 | +0.34(+0.59%) |
Nov 18, 2010 | 57.03 | 58.22 | 56.09 | 57.89 | 3,341,698 | +1.79(+3.20%) |
Nov 17, 2010 | 55.52 | 56.81 | 55.01 | 56.09 | 4,305,975 | +0.03(+0.06%) |
Nov 16, 2010 | 56.86 | 56.86 | 55.58 | 56.06 | 4,853,160 | -2.37(-4.06%) |
Nov 15, 2010 | 58.42 | 58.45 | 57.51 | 58.44 | 3,277,725 | +0.49(+0.84%) |
Nov 12, 2010 | 58.73 | 58.76 | 57.19 | 57.95 | 4,904,904 | -1.52(-2.56%) |
Nov 11, 2010 | 58.58 | 59.54 | 57.48 | 59.47 | 3,466,400 | +0.31(+0.52%) |
Nov 10, 2010 | 58.02 | 59.16 | 57.16 | 59.16 | 3,697,646 | +1.55(+2.68%) |
Nov 09, 2010 | 58.69 | 58.91 | 57.22 | 57.62 | 4,094,430 | -0.67(-1.15%) |
Nov 08, 2010 | 57.62 | 58.60 | 57.43 | 58.29 | 3,850,208 | +0.41(+0.70%) |
Nov 05, 2010 | 57.30 | 58.09 | 57.15 | 57.88 | 5,517,864 | +0.60(+1.05%) |
Nov 04, 2010 | 57.28 | 57.81 | 56.98 | 57.28 | 7,358,096 | +2.32(+4.23%) |
Nov 03, 2010 | 54.22 | 55.21 | 53.94 | 54.95 | 5,581,946 | +0.96(+1.78%) |
Nov 02, 2010 | 53.62 | 54.56 | 53.56 | 53.99 | 3,877,017 | +0.98(+1.84%) |