Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 62.40 | 62.79 | 61.88 | 62.01 | 3,165 | +0.09(+0.15%) |
Jan 28, 2011 | 62.52 | 63.61 | 61.91 | 61.91 | 5,809 | -0.57(-0.92%) |
Jan 27, 2011 | 63.22 | 63.22 | 60.35 | 62.49 | 5,136 | -0.42(-0.67%) |
Jan 26, 2011 | 60.40 | 63.64 | 60.40 | 62.91 | 5,695 | +1.81(+2.97%) |
Jan 25, 2011 | 59.92 | 61.10 | 57.53 | 61.10 | 7,071 | +1.33(+2.23%) |
Jan 24, 2011 | 61.82 | 61.82 | 57.77 | 59.77 | 8,238 | -1.69(-2.76%) |
Jan 21, 2011 | 63.06 | 63.22 | 61.46 | 61.46 | 6,534 | -1.45(-2.31%) |
Jan 20, 2011 | 63.55 | 63.73 | 61.88 | 62.91 | 5,649 | -0.88(-1.37%) |
Jan 19, 2011 | 64.67 | 65.27 | 63.58 | 63.79 | 2,673 | -1.15(-1.77%) |
Jan 18, 2011 | 64.09 | 65.12 | 63.55 | 64.94 | 1,769 | +0.85(+1.32%) |
Jan 14, 2011 | 64.91 | 64.91 | 63.55 | 64.09 | 3,146 | -1.18(-1.81%) |
Jan 13, 2011 | 65.12 | 65.57 | 64.73 | 65.27 | 1,608 | -0.27(-0.42%) |
Jan 12, 2011 | 65.21 | 65.64 | 64.21 | 65.54 | 5,795 | +0.51(+0.79%) |
Jan 11, 2011 | 65.15 | 65.67 | 64.73 | 65.03 | 1,619 | -0.12(-0.19%) |
Jan 10, 2011 | 65.00 | 65.15 | 63.09 | 65.15 | 11,308 | -0.09(-0.14%) |
Jan 07, 2011 | 67.21 | 67.24 | 63.73 | 65.24 | 9,670 | -1.47(-2.20%) |
Jan 06, 2011 | 67.39 | 68.36 | 66.09 | 66.71 | 6,249 | -0.47(-0.70%) |
Jan 05, 2011 | 63.49 | 69.63 | 63.40 | 67.18 | 19,354 | +3.30(+5.16%) |
Jan 04, 2011 | 62.88 | 64.27 | 62.88 | 63.88 | 8,851 | +0.51(+0.81%) |
Jan 03, 2011 | 65.42 | 65.57 | 60.74 | 63.37 | 26,103 | -3.51(-5.25%) |
Dec 31, 2010 | 65.09 | 67.36 | 64.12 | 66.88 | 9,001 | +1.06(+1.61%) |
Dec 30, 2010 | 65.85 | 65.91 | 65.42 | 65.82 | 1,793 | +0.21(+0.32%) |
Dec 29, 2010 | 64.82 | 66.00 | 64.79 | 65.61 | 3,004 | +0.45(+0.70%) |
Dec 28, 2010 | 64.91 | 65.51 | 64.76 | 65.15 | 2,965 | +0.21(+0.33%) |
Dec 27, 2010 | 64.12 | 64.94 | 63.52 | 64.94 | 9,020 | +0.15(+0.23%) |
Dec 23, 2010 | 63.70 | 64.79 | 63.52 | 64.79 | 7,505 | +0.61(+0.94%) |
Dec 22, 2010 | 62.61 | 64.18 | 62.16 | 64.18 | 3,549 | +1.45(+2.31%) |
Dec 21, 2010 | 62.46 | 63.16 | 61.70 | 62.73 | 3,519 | -0.12(-0.19%) |
Dec 20, 2010 | 61.25 | 63.88 | 60.01 | 62.85 | 17,664 | +3.12(+5.22%) |
Dec 17, 2010 | 65.24 | 66.75 | 59.74 | 59.74 | 36,764 | -5.60(-8.56%) |
Dec 16, 2010 | 65.33 | 66.30 | 64.37 | 65.33 | 8,360 | +1.06(+1.65%) |
Dec 15, 2010 | 67.12 | 67.36 | 64.27 | 64.27 | 5,334 | -2.66(-3.98%) |
Dec 14, 2010 | 68.99 | 68.99 | 66.85 | 66.94 | 6,021 | -2.36(-3.40%) |
Dec 13, 2010 | 69.78 | 70.72 | 68.57 | 69.30 | 5,812 | -0.61(-0.87%) |
Dec 10, 2010 | 69.11 | 69.96 | 68.42 | 69.90 | 1,719 | +0.67(+0.96%) |
Dec 09, 2010 | 68.90 | 71.14 | 68.90 | 69.23 | 22,243 | -0.21(-0.31%) |
Dec 08, 2010 | 69.11 | 70.05 | 68.63 | 69.45 | 2,716 | +0.09(+0.13%) |
Dec 07, 2010 | 70.74 | 70.74 | 68.90 | 69.36 | 2,323 | -0.33(-0.48%) |
Dec 06, 2010 | 70.65 | 71.38 | 69.05 | 69.69 | 5,266 | -1.63(-2.28%) |
Dec 03, 2010 | 71.19 | 71.83 | 69.84 | 71.31 | 14,825 | -0.51(-0.71%) |
Dec 02, 2010 | 69.60 | 73.33 | 69.57 | 71.83 | 3,833 | +1.26(+1.79%) |
Dec 01, 2010 | 71.67 | 71.67 | 68.45 | 70.56 | 5,963 | -0.36(-0.51%) |
Nov 30, 2010 | 70.26 | 71.34 | 69.02 | 70.92 | 9,104 | +1.20(+1.73%) |
Nov 29, 2010 | 70.05 | 70.59 | 68.15 | 69.72 | 3,088 | +0.72(+1.05%) |
Nov 26, 2010 | 70.02 | 71.07 | 68.99 | 68.99 | 6,523 | -1.51(-2.14%) |
Nov 24, 2010 | 67.79 | 70.50 | 70.50 | 70.50 | 4,744 | +2.77(+4.09%) |
Nov 23, 2010 | 66.22 | 68.45 | 66.22 | 67.73 | 2,966 | +0.78(+1.17%) |
Nov 22, 2010 | 66.25 | 68.78 | 66.25 | 66.95 | 7,299 | +0.75(+1.14%) |
Nov 19, 2010 | 65.56 | 66.62 | 64.54 | 66.19 | 3,109 | +0.09(+0.14%) |
Nov 18, 2010 | 65.89 | 67.16 | 65.89 | 66.10 | 2,954 | +0.75(+1.15%) |
Nov 17, 2010 | 65.20 | 68.33 | 64.09 | 65.35 | 12,043 | +0.48(+0.74%) |
Nov 16, 2010 | 64.75 | 66.22 | 63.03 | 64.87 | 5,077 | -0.96(-1.46%) |
Nov 15, 2010 | 66.01 | 66.25 | 65.02 | 65.83 | 3,180 | -0.18(-0.27%) |
Nov 12, 2010 | 63.87 | 66.01 | 62.52 | 66.01 | 4,059 | +1.42(+2.19%) |
Nov 11, 2010 | 62.70 | 65.44 | 62.70 | 64.60 | 3,557 | +1.44(+2.28%) |
Nov 10, 2010 | 60.17 | 65.59 | 59.54 | 63.15 | 5,528 | +2.29(+3.77%) |
Nov 09, 2010 | 66.98 | 67.52 | 59.69 | 60.86 | 8,717 | -6.02(-9.00%) |
Nov 08, 2010 | 64.69 | 68.24 | 64.69 | 66.89 | 18,045 | +1.51(+2.30%) |
Nov 05, 2010 | 64.12 | 65.41 | 62.85 | 65.38 | 4,377 | +0.39(+0.60%) |
Nov 04, 2010 | 64.75 | 65.89 | 62.64 | 64.99 | 7,801 | +0.81(+1.27%) |
Nov 03, 2010 | 60.80 | 64.93 | 59.33 | 64.18 | 8,200 | +4.07(+6.76%) |
Nov 02, 2010 | 62.40 | 62.40 | 59.57 | 60.11 | 3,891 | -1.81(-2.92%) |