Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 71.28 | 72.41 | 70.84 | 72.13 | 666,739 | +1.05(+1.47%) |
Jan 28, 2011 | 73.17 | 73.36 | 70.66 | 71.09 | 580,879 | -2.09(-2.86%) |
Jan 27, 2011 | 72.68 | 73.47 | 72.33 | 73.18 | 315,004 | +0.27(+0.37%) |
Jan 26, 2011 | 73.34 | 73.48 | 72.03 | 72.91 | 543,504 | -0.12(-0.17%) |
Jan 25, 2011 | 72.83 | 73.96 | 72.14 | 73.03 | 442,427 | -0.33(-0.45%) |
Jan 24, 2011 | 72.11 | 74.43 | 72.11 | 73.36 | 777,176 | +1.20(+1.66%) |
Jan 21, 2011 | 72.62 | 72.99 | 71.35 | 72.16 | 482,870 | +0.16(+0.22%) |
Jan 20, 2011 | 71.77 | 73.10 | 71.77 | 72.00 | 614,307 | -0.13(-0.18%) |
Jan 19, 2011 | 72.38 | 72.68 | 71.83 | 72.13 | 710,961 | -0.41(-0.57%) |
Jan 18, 2011 | 72.46 | 72.66 | 71.73 | 72.55 | 496,368 | +0.08(+0.11%) |
Jan 14, 2011 | 71.59 | 72.65 | 71.24 | 72.47 | 718,629 | +0.65(+0.90%) |
Jan 13, 2011 | 72.02 | 72.29 | 71.61 | 71.82 | 361,242 | -0.40(-0.55%) |
Jan 12, 2011 | 71.64 | 72.99 | 71.64 | 72.22 | 493,680 | +0.54(+0.76%) |
Jan 11, 2011 | 71.53 | 72.17 | 71.19 | 71.67 | 258,456 | +0.26(+0.36%) |
Jan 10, 2011 | 70.38 | 71.96 | 69.44 | 71.41 | 662,885 | +0.91(+1.29%) |
Jan 07, 2011 | 71.79 | 72.60 | 70.19 | 70.51 | 1,073,134 | -1.06(-1.48%) |
Jan 06, 2011 | 72.99 | 73.08 | 70.66 | 71.57 | 1,351,972 | -1.62(-2.22%) |
Jan 05, 2011 | 74.71 | 74.71 | 73.06 | 73.19 | 1,158,709 | -1.94(-2.59%) |
Jan 04, 2011 | 78.10 | 78.10 | 74.25 | 75.14 | 1,145,615 | -5.20(-6.47%) |
Jan 03, 2011 | 80.31 | 81.12 | 80.05 | 80.34 | 399,239 | +0.66(+0.82%) |
Dec 31, 2010 | 80.35 | 81.20 | 79.64 | 79.68 | 333,759 | -0.64(-0.80%) |
Dec 30, 2010 | 80.87 | 81.52 | 80.23 | 80.32 | 268,355 | -0.88(-1.09%) |
Dec 29, 2010 | 80.54 | 81.24 | 80.54 | 81.20 | 219,288 | +0.74(+0.92%) |
Dec 28, 2010 | 80.76 | 80.83 | 80.15 | 80.46 | 235,186 | -0.22(-0.28%) |
Dec 27, 2010 | 79.87 | 80.95 | 79.63 | 80.68 | 157,340 | +0.62(+0.78%) |
Dec 23, 2010 | 81.00 | 81.11 | 79.88 | 80.06 | 216,710 | -0.92(-1.14%) |
Dec 22, 2010 | 81.27 | 81.52 | 80.61 | 80.99 | 238,866 | -0.15(-0.18%) |
Dec 21, 2010 | 80.64 | 81.64 | 80.64 | 81.13 | 333,027 | +0.73(+0.90%) |
Dec 20, 2010 | 81.02 | 81.20 | 80.20 | 80.41 | 432,662 | -0.57(-0.70%) |
Dec 17, 2010 | 81.97 | 82.07 | 80.97 | 80.98 | 461,628 | -0.92(-1.12%) |
Dec 16, 2010 | 81.05 | 82.06 | 80.70 | 81.89 | 292,243 | +1.09(+1.35%) |
Dec 15, 2010 | 80.70 | 81.91 | 80.49 | 80.80 | 620,583 | -0.04(-0.05%) |
Dec 14, 2010 | 79.19 | 80.86 | 79.19 | 80.85 | 657,999 | +1.59(+2.01%) |
Dec 13, 2010 | 78.31 | 79.67 | 78.31 | 79.26 | 363,214 | +1.08(+1.38%) |
Dec 10, 2010 | 77.67 | 78.57 | 77.40 | 78.18 | 207,829 | +0.86(+1.11%) |
Dec 09, 2010 | 77.39 | 77.62 | 76.80 | 77.32 | 293,102 | +0.45(+0.58%) |
Dec 08, 2010 | 77.18 | 77.33 | 76.14 | 76.87 | 193,794 | -0.03(-0.04%) |
Dec 07, 2010 | 78.07 | 78.07 | 76.83 | 76.91 | 308,308 | +0.11(+0.15%) |
Dec 06, 2010 | 77.37 | 77.37 | 76.36 | 76.80 | 205,016 | -0.61(-0.79%) |
Dec 03, 2010 | 77.47 | 78.07 | 76.46 | 77.41 | 406,942 | -0.47(-0.60%) |
Dec 02, 2010 | 76.57 | 78.73 | 76.37 | 77.88 | 495,386 | +1.52(+1.99%) |
Dec 01, 2010 | 73.96 | 76.59 | 73.96 | 76.36 | 426,098 | +3.27(+4.48%) |
Nov 30, 2010 | 72.68 | 73.66 | 72.56 | 73.08 | 322,487 | -0.42(-0.57%) |
Nov 29, 2010 | 73.29 | 73.75 | 72.36 | 73.50 | 171,555 | +0.30(+0.41%) |
Nov 26, 2010 | 74.29 | 74.29 | 73.06 | 73.20 | 157,512 | -1.57(-2.10%) |
Nov 24, 2010 | 73.90 | 74.78 | 74.78 | 74.78 | 254,756 | +1.28(+1.74%) |
Nov 23, 2010 | 73.46 | 73.75 | 72.52 | 73.49 | 309,182 | -0.25(-0.34%) |
Nov 22, 2010 | 72.82 | 73.91 | 72.66 | 73.74 | 239,156 | +0.56(+0.76%) |
Nov 19, 2010 | 73.06 | 73.49 | 72.81 | 73.19 | 165,568 | -0.04(-0.06%) |
Nov 18, 2010 | 74.26 | 74.47 | 73.14 | 73.23 | 257,300 | +0.22(+0.31%) |
Nov 17, 2010 | 72.40 | 73.37 | 71.94 | 73.00 | 265,986 | +0.77(+1.06%) |
Nov 16, 2010 | 73.22 | 73.92 | 71.79 | 72.24 | 522,387 | -1.40(-1.90%) |
Nov 15, 2010 | 74.69 | 74.92 | 73.58 | 73.64 | 309,515 | -0.44(-0.59%) |
Nov 12, 2010 | 75.00 | 75.98 | 73.91 | 74.08 | 402,992 | -1.58(-2.09%) |
Nov 11, 2010 | 75.55 | 75.98 | 75.21 | 75.66 | 319,205 | -0.51(-0.67%) |
Nov 10, 2010 | 76.52 | 76.57 | 74.54 | 76.17 | 479,559 | -0.49(-0.64%) |
Nov 09, 2010 | 76.61 | 77.28 | 75.97 | 76.66 | 611,875 | +0.08(+0.10%) |
Nov 08, 2010 | 74.74 | 76.74 | 74.33 | 76.58 | 722,838 | +1.81(+2.43%) |
Nov 05, 2010 | 73.62 | 75.93 | 73.43 | 74.77 | 489,911 | +1.13(+1.53%) |
Nov 04, 2010 | 71.99 | 73.83 | 71.48 | 73.64 | 557,115 | +2.90(+4.10%) |
Nov 03, 2010 | 70.86 | 71.19 | 69.78 | 70.74 | 644,299 | -0.35(-0.50%) |
Nov 02, 2010 | 68.39 | 72.13 | 68.39 | 71.10 | 981,648 | +2.09(+3.03%) |