Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 61.23 | 62.32 | 61.21 | 61.79 | 219,498 | -0.44(-0.71%) |
Jan 28, 2011 | 59.95 | 63.27 | 59.95 | 62.23 | 385,056 | +2.28(+3.80%) |
Jan 27, 2011 | 62.18 | 62.29 | 59.84 | 59.95 | 478,767 | -3.02(-4.79%) |
Jan 26, 2011 | 61.75 | 62.99 | 61.23 | 62.97 | 417,338 | +0.97(+1.56%) |
Jan 25, 2011 | 61.59 | 62.17 | 61.00 | 62.00 | 413,247 | -0.23(-0.37%) |
Jan 24, 2011 | 62.91 | 63.48 | 62.08 | 62.23 | 211,427 | -0.69(-1.10%) |
Jan 21, 2011 | 62.68 | 63.29 | 62.45 | 62.92 | 144,935 | -0.13(-0.21%) |
Jan 20, 2011 | 63.64 | 63.89 | 62.96 | 63.05 | 291,787 | -2.53(-3.86%) |
Jan 19, 2011 | 66.23 | 66.26 | 65.27 | 65.58 | 106,208 | +0.25(+0.38%) |
Jan 18, 2011 | 65.48 | 65.85 | 65.06 | 65.33 | 164,623 | +0.69(+1.07%) |
Jan 14, 2011 | 65.08 | 65.47 | 64.14 | 64.64 | 285,473 | -1.23(-1.87%) |
Jan 13, 2011 | 67.51 | 67.54 | 65.56 | 65.87 | 258,672 | -1.44(-2.14%) |
Jan 12, 2011 | 66.67 | 67.42 | 66.28 | 67.31 | 192,106 | +0.52(+0.78%) |
Jan 11, 2011 | 66.62 | 67.05 | 65.90 | 66.79 | 243,464 | +0.79(+1.20%) |
Jan 10, 2011 | 65.75 | 66.06 | 65.19 | 66.00 | 97,470 | +0.45(+0.69%) |
Jan 07, 2011 | 65.34 | 66.48 | 65.19 | 65.55 | 157,235 | -0.22(-0.33%) |
Jan 06, 2011 | 65.94 | 66.26 | 65.13 | 65.77 | 230,324 | -0.48(-0.72%) |
Jan 05, 2011 | 65.48 | 66.59 | 65.06 | 66.25 | 258,679 | -0.41(-0.62%) |
Jan 04, 2011 | 68.19 | 68.23 | 66.12 | 66.66 | 496,330 | -3.32(-4.74%) |
Jan 03, 2011 | 70.63 | 70.93 | 69.89 | 69.98 | 261,541 | -0.74(-1.05%) |
Dec 31, 2010 | 69.74 | 70.73 | 69.74 | 70.72 | 134,464 | +1.71(+2.48%) |
Dec 30, 2010 | 69.53 | 69.68 | 68.92 | 69.01 | 73,942 | -0.74(-1.06%) |
Dec 29, 2010 | 69.36 | 70.04 | 69.25 | 69.75 | 204,736 | +0.50(+0.72%) |
Dec 28, 2010 | 68.87 | 69.31 | 68.68 | 69.25 | 198,690 | +2.18(+3.25%) |
Dec 27, 2010 | 67.00 | 67.11 | 66.60 | 67.07 | 69,184 | +0.37(+0.55%) |
Dec 23, 2010 | 66.31 | 66.94 | 66.01 | 66.70 | 124,615 | -0.44(-0.65%) |
Dec 22, 2010 | 67.67 | 67.75 | 67.10 | 67.14 | 96,836 | -0.23(-0.35%) |
Dec 21, 2010 | 67.30 | 67.66 | 66.91 | 67.37 | 81,189 | +0.19(+0.28%) |
Dec 20, 2010 | 67.27 | 67.56 | 66.50 | 67.18 | 146,312 | +0.79(+1.19%) |
Dec 17, 2010 | 66.10 | 66.74 | 65.42 | 66.39 | 117,303 | +0.42(+0.64%) |
Dec 16, 2010 | 66.39 | 66.40 | 65.10 | 65.97 | 287,423 | -0.97(-1.45%) |
Dec 15, 2010 | 67.49 | 68.02 | 66.85 | 66.94 | 178,847 | -1.42(-2.07%) |
Dec 14, 2010 | 68.43 | 69.34 | 68.07 | 68.36 | 228,890 | +0.10(+0.15%) |
Dec 13, 2010 | 68.41 | 68.80 | 68.08 | 68.25 | 242,128 | +0.66(+0.98%) |
Dec 10, 2010 | 67.17 | 67.69 | 66.20 | 67.59 | 223,806 | -0.03(-0.04%) |
Dec 09, 2010 | 67.94 | 68.32 | 67.15 | 67.62 | 221,181 | +0.59(+0.87%) |
Dec 08, 2010 | 68.16 | 68.56 | 66.14 | 67.03 | 433,387 | -1.70(-2.48%) |
Dec 07, 2010 | 71.79 | 71.81 | 68.74 | 68.74 | 380,722 | -2.77(-3.87%) |
Dec 06, 2010 | 70.47 | 71.78 | 70.04 | 71.51 | 247,709 | +1.10(+1.56%) |
Dec 03, 2010 | 68.91 | 70.41 | 68.83 | 70.41 | 311,787 | +2.83(+4.19%) |
Dec 02, 2010 | 67.93 | 68.88 | 67.50 | 67.58 | 235,614 | -0.17(-0.26%) |
Dec 01, 2010 | 68.04 | 68.42 | 67.00 | 67.75 | 240,480 | +0.10(+0.16%) |
Nov 30, 2010 | 67.51 | 68.06 | 67.14 | 67.65 | 265,201 | +1.76(+2.67%) |
Nov 29, 2010 | 65.57 | 66.08 | 64.73 | 65.89 | 129,473 | +0.72(+1.10%) |
Nov 26, 2010 | 64.75 | 65.27 | 64.33 | 65.17 | 97,730 | -1.38(-2.07%) |
Nov 24, 2010 | 66.75 | 66.55 | 66.55 | 66.55 | 182,660 | -0.21(-0.31%) |
Nov 23, 2010 | 66.04 | 67.46 | 65.92 | 66.76 | 457,259 | +0.84(+1.27%) |
Nov 22, 2010 | 64.61 | 66.05 | 64.18 | 65.92 | 205,030 | +1.25(+1.93%) |
Nov 19, 2010 | 64.01 | 64.80 | 63.53 | 64.67 | 229,921 | +0.09(+0.14%) |
Nov 18, 2010 | 64.32 | 65.22 | 64.05 | 64.58 | 249,908 | +1.69(+2.69%) |
Nov 17, 2010 | 63.27 | 63.83 | 62.70 | 62.89 | 205,991 | -0.56(-0.88%) |
Nov 16, 2010 | 64.71 | 64.85 | 62.40 | 63.45 | 482,097 | -1.60(-2.46%) |
Nov 15, 2010 | 66.33 | 66.94 | 64.87 | 65.05 | 174,758 | -1.08(-1.63%) |
Nov 12, 2010 | 68.44 | 68.80 | 65.33 | 66.13 | 575,799 | -4.04(-5.76%) |
Nov 11, 2010 | 70.18 | 70.25 | 69.01 | 70.17 | 275,011 | +0.41(+0.59%) |
Nov 10, 2010 | 69.61 | 69.78 | 67.70 | 69.76 | 423,584 | +1.61(+2.35%) |
Nov 09, 2010 | 71.28 | 71.75 | 67.57 | 68.16 | 617,527 | -2.19(-3.12%) |
Nov 08, 2010 | 68.50 | 70.36 | 68.15 | 70.35 | 235,440 | +1.39(+2.02%) |
Nov 05, 2010 | 67.77 | 69.19 | 67.58 | 68.96 | 247,371 | +0.42(+0.61%) |
Nov 04, 2010 | 67.31 | 68.70 | 66.89 | 68.54 | 545,720 | +4.22(+6.55%) |
Nov 03, 2010 | 64.99 | 65.18 | 62.24 | 64.33 | 520,653 | -0.86(-1.31%) |
Nov 02, 2010 | 65.12 | 65.25 | 64.62 | 65.18 | 169,332 | +0.59(+0.91%) |