Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 72.74 | 75.72 | 72.49 | 75.70 | 11,325,520 | +2.87(+3.94%) |
Jan 28, 2011 | 73.60 | 73.69 | 69.94 | 72.83 | 25,056,894 | -0.94(-1.28%) |
Jan 27, 2011 | 77.15 | 77.31 | 72.32 | 73.77 | 20,255,582 | -3.66(-4.73%) |
Jan 26, 2011 | 78.17 | 78.22 | 76.88 | 77.43 | 8,566,493 | -0.34(-0.44%) |
Jan 25, 2011 | 78.06 | 78.06 | 76.31 | 77.78 | 6,363,841 | -0.81(-1.03%) |
Jan 24, 2011 | 79.17 | 79.71 | 78.16 | 78.59 | 4,248,663 | -1.07(-1.34%) |
Jan 21, 2011 | 79.43 | 79.69 | 78.64 | 79.65 | 3,505,050 | +0.91(+1.16%) |
Jan 20, 2011 | 78.63 | 79.14 | 77.79 | 78.74 | 3,273,567 | -0.01(-0.02%) |
Jan 19, 2011 | 80.60 | 81.00 | 78.49 | 78.75 | 4,177,420 | -1.95(-2.42%) |
Jan 18, 2011 | 79.86 | 80.76 | 79.28 | 80.71 | 4,063,365 | +1.22(+1.54%) |
Jan 14, 2011 | 79.00 | 79.55 | 78.05 | 79.49 | 5,056,832 | +0.28(+0.36%) |
Jan 13, 2011 | 80.31 | 80.46 | 78.71 | 79.20 | 4,347,005 | -0.65(-0.81%) |
Jan 12, 2011 | 79.88 | 80.44 | 79.49 | 79.85 | 2,904,121 | +0.68(+0.86%) |
Jan 11, 2011 | 79.09 | 79.35 | 78.64 | 79.17 | 2,938,506 | +0.25(+0.31%) |
Jan 10, 2011 | 78.00 | 79.24 | 77.30 | 78.92 | 3,210,176 | +0.99(+1.27%) |
Jan 07, 2011 | 77.69 | 78.47 | 77.30 | 77.93 | 3,217,290 | +0.02(+0.03%) |
Jan 06, 2011 | 79.19 | 79.46 | 77.13 | 77.91 | 3,442,374 | -1.12(-1.42%) |
Jan 05, 2011 | 76.87 | 79.08 | 76.16 | 79.03 | 4,836,046 | +1.93(+2.50%) |
Jan 04, 2011 | 77.05 | 77.35 | 75.58 | 77.10 | 4,450,786 | +0.53(+0.69%) |
Jan 03, 2011 | 76.30 | 76.95 | 75.93 | 76.57 | 2,992,080 | +1.14(+1.51%) |
Dec 31, 2010 | 75.49 | 76.23 | 75.42 | 75.44 | 2,053,464 | -0.44(-0.58%) |
Dec 30, 2010 | 75.82 | 76.43 | 75.35 | 75.87 | 2,005,816 | +0.20(+0.27%) |
Dec 29, 2010 | 75.16 | 75.78 | 74.89 | 75.67 | 1,673,883 | +0.72(+0.96%) |
Dec 28, 2010 | 74.93 | 75.12 | 74.69 | 74.95 | 1,418,903 | +0.09(+0.13%) |
Dec 27, 2010 | 74.97 | 75.01 | 74.41 | 74.85 | 1,311,764 | -0.11(-0.14%) |
Dec 23, 2010 | 74.66 | 75.03 | 74.36 | 74.96 | 1,618,513 | +0.16(+0.22%) |
Dec 22, 2010 | 74.74 | 74.99 | 74.23 | 74.80 | 2,334,157 | +0.04(+0.05%) |
Dec 21, 2010 | 74.26 | 75.18 | 74.26 | 74.76 | 3,022,839 | +0.69(+0.93%) |
Dec 20, 2010 | 73.63 | 74.10 | 73.27 | 74.07 | 2,333,121 | +0.39(+0.53%) |
Dec 17, 2010 | 73.32 | 73.71 | 73.15 | 73.68 | 4,315,293 | -0.14(-0.19%) |
Dec 16, 2010 | 73.68 | 74.34 | 73.24 | 73.82 | 3,180,310 | +0.41(+0.56%) |
Dec 15, 2010 | 72.97 | 73.97 | 72.85 | 73.41 | 3,564,993 | -0.15(-0.20%) |
Dec 14, 2010 | 74.18 | 74.34 | 73.22 | 73.55 | 2,987,939 | -0.35(-0.47%) |
Dec 13, 2010 | 73.33 | 74.38 | 73.07 | 73.90 | 4,623,635 | +1.19(+1.64%) |
Dec 10, 2010 | 72.68 | 72.81 | 72.03 | 72.71 | 2,188,902 | +0.27(+0.38%) |
Dec 09, 2010 | 72.23 | 72.57 | 71.56 | 72.44 | 3,272,666 | +0.56(+0.78%) |
Dec 08, 2010 | 73.48 | 73.62 | 71.28 | 71.87 | 5,259,360 | -1.72(-2.34%) |
Dec 07, 2010 | 74.13 | 74.65 | 73.28 | 73.59 | 5,257,230 | -0.06(-0.09%) |
Dec 06, 2010 | 72.78 | 73.71 | 72.56 | 73.66 | 3,814,460 | +0.83(+1.14%) |
Dec 03, 2010 | 72.36 | 72.97 | 72.02 | 72.83 | 2,835,971 | +0.46(+0.64%) |
Dec 02, 2010 | 70.62 | 72.52 | 70.55 | 72.37 | 4,181,453 | +1.97(+2.80%) |
Dec 01, 2010 | 69.50 | 70.66 | 69.39 | 70.39 | 4,871,297 | +2.29(+3.36%) |
Nov 30, 2010 | 67.82 | 68.77 | 67.65 | 68.10 | 4,247,407 | -0.49(-0.72%) |
Nov 29, 2010 | 67.54 | 68.93 | 67.05 | 68.60 | 3,932,562 | +0.78(+1.15%) |
Nov 26, 2010 | 67.60 | 68.36 | 67.11 | 67.82 | 1,337,818 | -0.80(-1.17%) |
Nov 24, 2010 | 67.48 | 68.62 | 68.62 | 68.62 | 3,607,494 | +1.78(+2.67%) |
Nov 23, 2010 | 67.77 | 68.03 | 66.41 | 66.84 | 3,755,711 | -1.71(-2.49%) |
Nov 22, 2010 | 68.75 | 69.07 | 67.41 | 68.55 | 2,693,634 | -0.49(-0.71%) |
Nov 19, 2010 | 68.47 | 69.12 | 67.79 | 69.03 | 4,398,273 | +0.56(+0.82%) |
Nov 18, 2010 | 67.78 | 68.79 | 67.51 | 68.47 | 3,666,796 | +1.54(+2.30%) |
Nov 17, 2010 | 66.39 | 67.45 | 66.34 | 66.93 | 4,193,009 | +0.34(+0.50%) |
Nov 16, 2010 | 67.57 | 67.57 | 66.02 | 66.60 | 5,801,894 | -1.50(-2.20%) |
Nov 15, 2010 | 69.68 | 69.74 | 67.93 | 68.10 | 6,074,068 | -1.19(-1.72%) |
Nov 12, 2010 | 69.01 | 70.06 | 68.61 | 69.29 | 5,556,298 | -0.76(-1.08%) |
Nov 11, 2010 | 69.30 | 70.05 | 69.08 | 70.05 | 4,746,119 | +0.29(+0.42%) |
Nov 10, 2010 | 69.67 | 69.84 | 68.93 | 69.75 | 10,567,505 | +0.18(+0.25%) |
Nov 09, 2010 | 69.28 | 69.93 | 69.05 | 69.58 | 7,359,934 | +0.64(+0.93%) |
Nov 08, 2010 | 68.41 | 69.76 | 68.27 | 68.94 | 5,561,548 | +0.17(+0.25%) |
Nov 05, 2010 | 67.86 | 68.81 | 67.59 | 68.77 | 7,026,553 | +0.57(+0.83%) |
Nov 04, 2010 | 66.55 | 69.12 | 66.55 | 68.20 | 11,030,493 | +3.30(+5.08%) |
Nov 03, 2010 | 65.33 | 65.43 | 63.72 | 64.90 | 5,522,980 | -0.34(-0.52%) |
Nov 02, 2010 | 64.58 | 65.76 | 64.15 | 65.24 | 3,732,228 | +1.34(+2.10%) |