Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 78.26 | 79.00 | 77.83 | 78.49 | 824,290 | +0.05(+0.06%) |
Jan 28, 2011 | 79.46 | 79.85 | 78.04 | 78.44 | 550,606 | -0.81(-1.02%) |
Jan 27, 2011 | 79.45 | 79.68 | 78.95 | 79.25 | 645,627 | -0.09(-0.11%) |
Jan 26, 2011 | 79.74 | 80.05 | 79.11 | 79.34 | 544,691 | -0.56(-0.70%) |
Jan 25, 2011 | 80.03 | 80.45 | 79.20 | 79.90 | 342,818 | -0.37(-0.46%) |
Jan 24, 2011 | 79.27 | 80.61 | 79.27 | 80.27 | 456,022 | +1.07(+1.35%) |
Jan 21, 2011 | 78.55 | 79.27 | 78.10 | 79.20 | 636,765 | +0.56(+0.71%) |
Jan 20, 2011 | 78.71 | 79.78 | 78.30 | 78.64 | 372,776 | -0.38(-0.48%) |
Jan 19, 2011 | 78.92 | 79.64 | 78.63 | 79.02 | 431,670 | +0.24(+0.30%) |
Jan 18, 2011 | 78.09 | 79.01 | 77.76 | 78.78 | 443,257 | +0.65(+0.83%) |
Jan 14, 2011 | 77.03 | 78.16 | 76.90 | 78.13 | 365,025 | +0.81(+1.05%) |
Jan 13, 2011 | 78.00 | 78.10 | 77.01 | 77.32 | 387,644 | -0.72(-0.92%) |
Jan 12, 2011 | 77.72 | 78.64 | 77.30 | 78.04 | 355,831 | +0.74(+0.96%) |
Jan 11, 2011 | 77.19 | 77.80 | 76.73 | 77.30 | 412,536 | +0.30(+0.39%) |
Jan 10, 2011 | 77.41 | 77.61 | 76.57 | 77.00 | 445,674 | -0.74(-0.95%) |
Jan 07, 2011 | 78.85 | 79.16 | 77.39 | 77.74 | 426,859 | -0.83(-1.06%) |
Jan 06, 2011 | 79.00 | 79.37 | 78.21 | 78.57 | 376,293 | -0.68(-0.86%) |
Jan 05, 2011 | 79.45 | 79.75 | 78.97 | 79.25 | 671,127 | -0.01(-0.01%) |
Jan 04, 2011 | 79.85 | 80.00 | 77.29 | 79.26 | 1,237,004 | -2.39(-2.93%) |
Jan 03, 2011 | 81.69 | 82.21 | 81.41 | 81.65 | 367,834 | +0.73(+0.90%) |
Dec 31, 2010 | 81.22 | 81.48 | 80.77 | 80.92 | 265,873 | -0.50(-0.61%) |
Dec 30, 2010 | 81.62 | 81.84 | 81.34 | 81.42 | 151,508 | -0.36(-0.44%) |
Dec 29, 2010 | 80.68 | 82.16 | 80.67 | 81.78 | 495,291 | +1.32(+1.64%) |
Dec 28, 2010 | 80.03 | 80.63 | 79.80 | 80.46 | 304,632 | +0.37(+0.46%) |
Dec 27, 2010 | 79.13 | 80.42 | 78.39 | 80.09 | 260,429 | +0.64(+0.81%) |
Dec 23, 2010 | 79.74 | 80.26 | 79.27 | 79.45 | 287,460 | -0.49(-0.61%) |
Dec 22, 2010 | 79.48 | 80.32 | 79.48 | 79.94 | 203,159 | +0.33(+0.41%) |
Dec 21, 2010 | 79.97 | 80.64 | 79.35 | 79.61 | 260,036 | +0.11(+0.14%) |
Dec 20, 2010 | 79.86 | 80.34 | 78.45 | 79.50 | 434,447 | +0.59(+0.75%) |
Dec 17, 2010 | 78.72 | 79.20 | 77.98 | 78.91 | 1,777,695 | +0.22(+0.28%) |
Dec 16, 2010 | 79.56 | 79.60 | 78.06 | 78.69 | 780,185 | -0.95(-1.19%) |
Dec 15, 2010 | 80.08 | 80.59 | 79.25 | 79.64 | 897,599 | -0.76(-0.95%) |
Dec 14, 2010 | 79.89 | 80.41 | 79.44 | 80.40 | 576,147 | +0.90(+1.13%) |
Dec 13, 2010 | 79.02 | 79.72 | 78.82 | 79.50 | 523,952 | +0.91(+1.16%) |
Dec 10, 2010 | 78.00 | 79.02 | 77.65 | 78.59 | 471,265 | +0.81(+1.04%) |
Dec 09, 2010 | 77.25 | 77.99 | 76.73 | 77.78 | 408,390 | +0.56(+0.73%) |
Dec 08, 2010 | 77.31 | 78.06 | 76.94 | 77.22 | 528,343 | -0.14(-0.18%) |
Dec 07, 2010 | 78.02 | 78.33 | 77.12 | 77.36 | 487,186 | -0.02(-0.03%) |
Dec 06, 2010 | 77.21 | 77.47 | 76.59 | 77.38 | 365,746 | +0.26(+0.34%) |
Dec 03, 2010 | 76.91 | 77.33 | 76.33 | 77.12 | 425,726 | -0.13(-0.17%) |
Dec 02, 2010 | 75.50 | 77.50 | 75.07 | 77.25 | 781,734 | +1.71(+2.26%) |
Dec 01, 2010 | 74.49 | 75.65 | 74.38 | 75.54 | 712,087 | +1.64(+2.22%) |
Nov 30, 2010 | 72.40 | 74.12 | 72.40 | 73.90 | 963,258 | +0.50(+0.68%) |
Nov 29, 2010 | 72.62 | 73.62 | 71.82 | 73.40 | 441,590 | +0.71(+0.98%) |
Nov 26, 2010 | 73.34 | 73.67 | 72.67 | 72.69 | 211,434 | -1.11(-1.50%) |
Nov 24, 2010 | 72.50 | 73.80 | 73.80 | 73.80 | 448,584 | +1.68(+2.33%) |
Nov 23, 2010 | 71.87 | 72.44 | 71.50 | 72.12 | 339,342 | -0.66(-0.91%) |
Nov 22, 2010 | 71.73 | 73.38 | 71.70 | 72.78 | 327,790 | +0.28(+0.39%) |
Nov 19, 2010 | 71.64 | 72.76 | 71.17 | 72.50 | 372,250 | +0.99(+1.38%) |
Nov 18, 2010 | 70.94 | 72.63 | 70.94 | 71.51 | 510,810 | +1.25(+1.78%) |
Nov 17, 2010 | 70.47 | 70.84 | 69.80 | 70.26 | 597,005 | -0.29(-0.41%) |
Nov 16, 2010 | 70.90 | 71.16 | 70.27 | 70.55 | 527,927 | -0.79(-1.11%) |
Nov 15, 2010 | 71.62 | 72.59 | 71.16 | 71.34 | 337,945 | +0.10(+0.14%) |
Nov 12, 2010 | 71.49 | 72.01 | 70.82 | 71.24 | 353,395 | -0.84(-1.17%) |
Nov 11, 2010 | 71.15 | 72.16 | 71.02 | 72.08 | 295,124 | +0.25(+0.35%) |
Nov 10, 2010 | 71.74 | 72.14 | 71.00 | 71.83 | 299,461 | +0.22(+0.31%) |
Nov 09, 2010 | 71.48 | 71.85 | 70.95 | 71.61 | 476,793 | +0.12(+0.17%) |
Nov 08, 2010 | 71.85 | 72.13 | 71.00 | 71.49 | 641,474 | -0.90(-1.24%) |
Nov 05, 2010 | 72.98 | 73.17 | 72.07 | 72.39 | 411,219 | -0.29(-0.40%) |
Nov 04, 2010 | 72.99 | 73.00 | 71.99 | 72.68 | 660,828 | +0.48(+0.66%) |
Nov 03, 2010 | 72.30 | 72.38 | 71.60 | 72.20 | 378,429 | -0.23(-0.32%) |
Nov 02, 2010 | 72.05 | 72.95 | 71.90 | 72.43 | 426,989 | +0.95(+1.33%) |