Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 76.96 | 80.66 | 76.91 | 80.54 | 2,959,650 | +4.10(+5.37%) |
Jan 28, 2011 | 76.16 | 77.65 | 73.75 | 76.44 | 3,702,982 | +0.51(+0.68%) |
Jan 27, 2011 | 76.61 | 76.98 | 75.54 | 75.92 | 757,987 | -0.57(-0.75%) |
Jan 26, 2011 | 76.04 | 76.73 | 75.18 | 76.50 | 1,043,683 | +1.04(+1.38%) |
Jan 25, 2011 | 76.59 | 76.84 | 74.74 | 75.46 | 1,589,369 | -1.56(-2.02%) |
Jan 24, 2011 | 77.02 | 78.12 | 76.82 | 77.01 | 1,450,501 | -0.11(-0.14%) |
Jan 21, 2011 | 76.70 | 77.34 | 76.06 | 77.12 | 1,728,348 | +1.12(+1.48%) |
Jan 20, 2011 | 75.58 | 76.49 | 75.16 | 76.00 | 2,297,481 | +0.02(+0.02%) |
Jan 19, 2011 | 76.00 | 76.30 | 75.18 | 75.98 | 1,661,060 | +0.34(+0.46%) |
Jan 18, 2011 | 74.40 | 75.94 | 74.07 | 75.63 | 1,279,742 | +1.30(+1.75%) |
Jan 14, 2011 | 73.91 | 74.40 | 73.10 | 74.33 | 1,149,026 | +0.19(+0.26%) |
Jan 13, 2011 | 74.27 | 74.82 | 73.52 | 74.14 | 1,195,088 | -0.08(-0.11%) |
Jan 12, 2011 | 73.64 | 75.00 | 73.48 | 74.22 | 1,722,060 | +1.02(+1.39%) |
Jan 11, 2011 | 73.26 | 73.95 | 73.00 | 73.20 | 1,834,685 | +0.41(+0.56%) |
Jan 10, 2011 | 73.13 | 73.38 | 71.85 | 72.79 | 1,441,040 | -0.67(-0.91%) |
Jan 07, 2011 | 73.22 | 73.79 | 72.67 | 73.47 | 1,462,844 | +0.42(+0.57%) |
Jan 06, 2011 | 74.53 | 74.70 | 72.68 | 73.05 | 1,851,227 | -1.54(-2.06%) |
Jan 05, 2011 | 73.63 | 74.61 | 73.19 | 74.59 | 2,154,450 | -0.03(-0.04%) |
Jan 04, 2011 | 75.43 | 75.57 | 73.56 | 74.62 | 1,975,730 | -0.36(-0.48%) |
Jan 03, 2011 | 76.13 | 78.19 | 74.84 | 74.98 | 2,748,787 | -1.12(-1.48%) |
Dec 31, 2010 | 76.33 | 76.68 | 75.71 | 76.10 | 1,097,575 | -0.23(-0.30%) |
Dec 30, 2010 | 77.61 | 78.43 | 76.03 | 76.33 | 1,590,337 | -0.73(-0.94%) |
Dec 29, 2010 | 77.61 | 78.68 | 76.62 | 77.06 | 5,224,698 | +1.93(+2.57%) |
Dec 28, 2010 | 75.05 | 75.37 | 74.71 | 75.13 | 534,878 | +0.11(+0.14%) |
Dec 27, 2010 | 74.85 | 75.14 | 74.32 | 75.02 | 409,065 | -0.06(-0.08%) |
Dec 23, 2010 | 75.09 | 75.47 | 74.28 | 75.08 | 600,153 | -0.22(-0.29%) |
Dec 22, 2010 | 75.25 | 75.31 | 74.61 | 75.31 | 680,098 | +0.19(+0.25%) |
Dec 21, 2010 | 75.01 | 75.68 | 74.53 | 75.12 | 1,144,022 | +0.28(+0.38%) |
Dec 20, 2010 | 75.62 | 75.62 | 74.52 | 74.84 | 1,128,060 | -0.34(-0.45%) |
Dec 17, 2010 | 74.97 | 75.85 | 74.75 | 75.17 | 2,844,153 | +0.63(+0.84%) |
Dec 16, 2010 | 72.89 | 74.62 | 72.31 | 74.55 | 1,630,392 | +1.56(+2.13%) |
Dec 15, 2010 | 72.11 | 73.18 | 71.61 | 72.99 | 1,803,270 | +0.60(+0.83%) |
Dec 14, 2010 | 72.29 | 73.02 | 72.18 | 72.39 | 1,273,731 | +0.11(+0.16%) |
Dec 13, 2010 | 73.03 | 73.36 | 71.78 | 72.27 | 1,948,691 | -0.59(-0.81%) |
Dec 10, 2010 | 73.59 | 73.59 | 71.96 | 72.87 | 1,414,798 | -0.42(-0.57%) |
Dec 09, 2010 | 74.46 | 74.60 | 72.48 | 73.28 | 1,437,557 | -0.78(-1.05%) |
Dec 08, 2010 | 75.16 | 75.45 | 73.47 | 74.06 | 1,512,318 | -0.95(-1.27%) |
Dec 07, 2010 | 76.79 | 76.82 | 74.85 | 75.01 | 1,556,367 | -0.42(-0.55%) |
Dec 06, 2010 | 75.20 | 75.94 | 75.02 | 75.43 | 1,047,883 | -0.27(-0.35%) |
Dec 03, 2010 | 74.76 | 75.82 | 74.68 | 75.69 | 1,008,173 | +0.57(+0.75%) |
Dec 02, 2010 | 73.96 | 75.45 | 73.78 | 75.13 | 1,183,036 | +1.27(+1.72%) |
Dec 01, 2010 | 73.14 | 74.41 | 72.95 | 73.86 | 1,119,163 | +2.02(+2.82%) |
Nov 30, 2010 | 72.02 | 73.17 | 71.55 | 71.83 | 2,073,815 | -1.22(-1.67%) |
Nov 29, 2010 | 72.49 | 73.46 | 71.83 | 73.05 | 1,576,680 | +0.15(+0.21%) |
Nov 26, 2010 | 73.36 | 73.84 | 72.87 | 72.90 | 658,764 | -1.15(-1.55%) |
Nov 24, 2010 | 71.26 | 74.05 | 74.05 | 74.05 | 2,498,748 | +3.34(+4.73%) |
Nov 23, 2010 | 71.96 | 72.40 | 70.61 | 70.71 | 1,642,853 | -2.33(-3.20%) |
Nov 22, 2010 | 73.10 | 73.42 | 71.72 | 73.04 | 998,480 | -0.72(-0.97%) |
Nov 19, 2010 | 72.94 | 73.77 | 72.34 | 73.76 | 1,107,375 | +0.57(+0.79%) |
Nov 18, 2010 | 72.30 | 73.44 | 72.11 | 73.18 | 1,150,722 | +1.67(+2.34%) |
Nov 17, 2010 | 71.39 | 72.36 | 71.04 | 71.51 | 987,868 | -0.01(-0.01%) |
Nov 16, 2010 | 71.54 | 72.03 | 70.88 | 71.52 | 1,935,719 | -0.66(-0.92%) |
Nov 15, 2010 | 73.14 | 73.75 | 72.14 | 72.18 | 1,574,116 | -0.53(-0.73%) |
Nov 12, 2010 | 74.04 | 74.31 | 72.26 | 72.72 | 2,992,628 | -2.85(-3.77%) |
Nov 11, 2010 | 73.82 | 75.94 | 73.81 | 75.56 | 2,020,666 | +0.88(+1.18%) |
Nov 10, 2010 | 75.43 | 75.59 | 73.94 | 74.68 | 2,792,018 | -0.66(-0.88%) |
Nov 09, 2010 | 75.76 | 75.99 | 74.62 | 75.34 | 2,351,461 | -0.09(-0.12%) |
Nov 08, 2010 | 75.15 | 75.57 | 74.83 | 75.43 | 1,405,529 | -0.27(-0.36%) |
Nov 05, 2010 | 75.25 | 75.75 | 74.76 | 75.70 | 1,561,144 | +0.42(+0.55%) |
Nov 04, 2010 | 74.43 | 75.51 | 74.08 | 75.29 | 1,892,238 | +1.64(+2.23%) |
Nov 03, 2010 | 73.11 | 73.64 | 71.88 | 73.64 | 1,761,542 | +0.96(+1.32%) |
Nov 02, 2010 | 72.03 | 72.94 | 71.66 | 72.68 | 1,064,542 | +1.40(+1.97%) |