Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 76.25 | 78.23 | 75.15 | 75.66 | 5,447,246 | +0.36(+0.47%) |
Jan 28, 2011 | 78.77 | 78.84 | 75.00 | 75.30 | 3,513,716 | -3.24(-4.13%) |
Jan 27, 2011 | 79.07 | 79.98 | 78.02 | 78.55 | 2,882,237 | +0.22(+0.28%) |
Jan 26, 2011 | 77.03 | 79.09 | 76.89 | 78.33 | 2,762,872 | +1.82(+2.37%) |
Jan 25, 2011 | 75.77 | 76.60 | 74.82 | 76.51 | 3,602,749 | +0.67(+0.89%) |
Jan 24, 2011 | 75.07 | 75.97 | 73.30 | 75.84 | 4,159,995 | +0.77(+1.03%) |
Jan 21, 2011 | 78.02 | 78.75 | 74.12 | 75.07 | 5,027,444 | -2.12(-2.75%) |
Jan 20, 2011 | 79.40 | 80.08 | 77.02 | 77.19 | 4,406,582 | -2.44(-3.06%) |
Jan 19, 2011 | 81.28 | 81.40 | 79.44 | 79.63 | 2,096,964 | -1.73(-2.13%) |
Jan 18, 2011 | 80.97 | 82.04 | 80.46 | 81.36 | 1,684,653 | +0.92(+1.15%) |
Jan 14, 2011 | 80.59 | 80.92 | 79.66 | 80.43 | 1,553,291 | -0.25(-0.31%) |
Jan 13, 2011 | 80.00 | 80.93 | 79.37 | 80.68 | 3,248,658 | +0.77(+0.97%) |
Jan 12, 2011 | 80.68 | 80.68 | 79.81 | 79.91 | 1,434,527 | +0.22(+0.28%) |
Jan 11, 2011 | 79.96 | 80.83 | 79.33 | 79.69 | 1,756,998 | +0.34(+0.43%) |
Jan 10, 2011 | 77.90 | 79.87 | 77.80 | 79.35 | 2,344,857 | +0.90(+1.15%) |
Jan 07, 2011 | 79.04 | 80.08 | 78.00 | 78.45 | 2,935,695 | -1.36(-1.70%) |
Jan 06, 2011 | 81.08 | 81.38 | 78.59 | 79.81 | 3,071,240 | -0.93(-1.16%) |
Jan 05, 2011 | 79.29 | 81.22 | 79.29 | 80.74 | 2,035,292 | +0.99(+1.25%) |
Jan 04, 2011 | 80.20 | 80.21 | 77.89 | 79.75 | 2,720,336 | -0.11(-0.13%) |
Jan 03, 2011 | 79.38 | 80.08 | 79.20 | 79.86 | 2,219,165 | +1.24(+1.58%) |
Dec 31, 2010 | 78.50 | 79.94 | 77.95 | 78.61 | 1,526,655 | -0.11(-0.14%) |
Dec 30, 2010 | 78.74 | 79.24 | 78.54 | 78.72 | 826,771 | +0.02(+0.03%) |
Dec 29, 2010 | 78.75 | 79.10 | 78.47 | 78.70 | 1,027,269 | +0.05(+0.06%) |
Dec 28, 2010 | 78.53 | 78.97 | 77.80 | 78.65 | 1,183,592 | +0.17(+0.22%) |
Dec 27, 2010 | 78.73 | 78.80 | 77.80 | 78.48 | 1,270,700 | -0.78(-0.98%) |
Dec 23, 2010 | 79.23 | 79.88 | 78.93 | 79.26 | 1,312,361 | -0.24(-0.31%) |
Dec 22, 2010 | 79.36 | 79.61 | 78.88 | 79.50 | 1,712,099 | +0.04(+0.05%) |
Dec 21, 2010 | 78.41 | 79.74 | 78.07 | 79.46 | 1,705,088 | +1.48(+1.90%) |
Dec 20, 2010 | 77.53 | 78.30 | 76.95 | 77.98 | 1,736,634 | +0.83(+1.07%) |
Dec 17, 2010 | 77.51 | 77.89 | 77.03 | 77.15 | 2,900,380 | -0.39(-0.51%) |
Dec 16, 2010 | 78.07 | 78.07 | 76.56 | 77.54 | 1,708,881 | -0.08(-0.10%) |
Dec 15, 2010 | 77.47 | 79.21 | 77.20 | 77.62 | 3,038,305 | +0.24(+0.30%) |
Dec 14, 2010 | 76.14 | 78.03 | 76.14 | 77.38 | 2,693,446 | +1.14(+1.50%) |
Dec 13, 2010 | 76.03 | 76.65 | 75.53 | 76.24 | 3,003,288 | +1.19(+1.58%) |
Dec 10, 2010 | 75.03 | 75.19 | 74.32 | 75.05 | 1,410,072 | +0.56(+0.75%) |
Dec 09, 2010 | 75.83 | 75.89 | 74.32 | 74.50 | 1,878,014 | -0.59(-0.79%) |
Dec 08, 2010 | 75.77 | 76.09 | 74.01 | 75.09 | 3,100,162 | -0.64(-0.85%) |
Dec 07, 2010 | 76.10 | 76.90 | 75.46 | 75.73 | 3,601,730 | +0.73(+0.97%) |
Dec 06, 2010 | 73.42 | 75.45 | 73.20 | 75.00 | 2,050,525 | +1.51(+2.06%) |
Dec 03, 2010 | 73.40 | 74.28 | 73.07 | 73.49 | 2,704,020 | -0.81(-1.09%) |
Dec 02, 2010 | 72.06 | 74.57 | 71.83 | 74.30 | 3,312,778 | +2.47(+3.43%) |
Dec 01, 2010 | 71.27 | 72.32 | 70.92 | 71.83 | 3,509,785 | +2.43(+3.50%) |
Nov 30, 2010 | 68.64 | 69.87 | 68.31 | 69.40 | 3,447,064 | -0.11(-0.15%) |
Nov 29, 2010 | 69.50 | 69.75 | 68.24 | 69.51 | 2,029,362 | -0.66(-0.95%) |
Nov 26, 2010 | 69.72 | 70.49 | 69.60 | 70.17 | 866,085 | -0.32(-0.46%) |
Nov 24, 2010 | 68.52 | 70.49 | 70.49 | 70.49 | 2,815,883 | +2.67(+3.94%) |
Nov 23, 2010 | 66.90 | 68.02 | 66.86 | 67.82 | 2,636,931 | -0.49(-0.71%) |
Nov 22, 2010 | 67.34 | 68.42 | 66.73 | 68.31 | 2,122,433 | +0.91(+1.36%) |
Nov 19, 2010 | 66.70 | 67.49 | 66.14 | 67.39 | 2,635,391 | +0.36(+0.53%) |
Nov 18, 2010 | 66.97 | 68.13 | 66.74 | 67.04 | 2,338,975 | +1.47(+2.24%) |
Nov 17, 2010 | 65.12 | 66.06 | 64.43 | 65.57 | 2,559,045 | +0.50(+0.77%) |
Nov 16, 2010 | 66.23 | 66.26 | 64.39 | 65.07 | 3,796,404 | -1.90(-2.83%) |
Nov 15, 2010 | 67.43 | 67.49 | 66.47 | 66.97 | 3,201,709 | -0.06(-0.09%) |
Nov 12, 2010 | 66.84 | 67.57 | 66.05 | 67.02 | 2,922,199 | -0.68(-1.00%) |
Nov 11, 2010 | 66.94 | 67.71 | 66.50 | 67.70 | 2,184,791 | +0.34(+0.51%) |
Nov 10, 2010 | 66.82 | 67.67 | 65.90 | 67.36 | 2,272,175 | +0.88(+1.32%) |
Nov 09, 2010 | 67.84 | 68.06 | 66.16 | 66.48 | 2,880,756 | -1.50(-2.20%) |
Nov 08, 2010 | 68.30 | 68.48 | 67.63 | 67.98 | 2,565,420 | -0.71(-1.03%) |
Nov 05, 2010 | 68.15 | 68.85 | 67.88 | 68.68 | 2,405,068 | +0.53(+0.78%) |
Nov 04, 2010 | 66.42 | 68.21 | 66.11 | 68.15 | 4,122,708 | +2.97(+4.56%) |
Nov 03, 2010 | 65.13 | 65.33 | 64.04 | 65.18 | 2,645,639 | +0.07(+0.11%) |
Nov 02, 2010 | 63.27 | 65.38 | 63.05 | 65.11 | 4,771,603 | +2.26(+3.59%) |