Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 67.39 | 67.41 | 66.95 | 67.21 | 2,080 | +0.11(+0.16%) |
Jan 28, 2011 | 68.17 | 68.17 | 66.63 | 67.10 | 3,673 | -3.35(-4.76%) |
Jan 27, 2011 | 69.92 | 70.45 | 69.74 | 70.45 | 881 | -0.55(-0.77%) |
Jan 26, 2011 | 70.70 | 71.00 | 70.59 | 71.00 | 1,957 | +0.77(+1.10%) |
Jan 25, 2011 | 69.78 | 70.23 | 69.78 | 70.23 | 586 | +0.38(+0.54%) |
Jan 24, 2011 | 69.57 | 69.86 | 69.57 | 69.85 | 747 | +1.04(+1.51%) |
Jan 21, 2011 | 68.60 | 68.81 | 68.60 | 68.81 | 315 | +0.33(+0.48%) |
Jan 20, 2011 | 67.80 | 68.48 | 67.80 | 68.48 | 2,612 | -1.43(-2.05%) |
Jan 19, 2011 | 69.94 | 69.94 | 69.40 | 69.91 | 738 | -0.34(-0.48%) |
Jan 18, 2011 | 70.15 | 70.30 | 70.15 | 70.25 | 699 | +1.83(+2.67%) |
Jan 14, 2011 | 67.90 | 68.42 | 67.90 | 68.42 | 1,107 | +0.12(+0.18%) |
Jan 13, 2011 | 67.39 | 68.30 | 67.39 | 68.30 | 400 | -0.40(-0.58%) |
Jan 12, 2011 | 67.65 | 68.70 | 67.65 | 68.70 | 1,084 | -0.65(-0.94%) |
Jan 11, 2011 | 69.10 | 69.35 | 69.10 | 69.35 | 3,178 | +1.26(+1.85%) |
Jan 10, 2011 | 67.88 | 68.09 | 67.88 | 68.09 | 880 | -0.41(-0.60%) |
Jan 07, 2011 | 68.65 | 68.71 | 68.50 | 68.50 | 2,073 | -0.40(-0.58%) |
Jan 06, 2011 | 69.40 | 69.40 | 68.90 | 68.90 | 894 | +0.30(+0.44%) |
Jan 05, 2011 | 68.11 | 68.60 | 68.11 | 68.60 | 1,345 | -0.90(-1.29%) |
Jan 04, 2011 | 69.56 | 69.85 | 69.45 | 69.50 | 942 | -0.70(-1.00%) |
Jan 03, 2011 | 69.90 | 70.20 | 69.90 | 70.20 | 831 | +0.55(+0.79%) |
Dec 31, 2010 | 69.52 | 69.73 | 68.75 | 69.65 | 934 | -0.65(-0.92%) |
Dec 30, 2010 | 70.00 | 70.30 | 70.00 | 70.30 | 987 | +0.20(+0.29%) |
Dec 29, 2010 | 69.80 | 70.29 | 69.73 | 70.10 | 4,132 | +0.20(+0.29%) |
Dec 28, 2010 | 69.81 | 69.90 | 69.50 | 69.90 | 798 | +0.15(+0.22%) |
Dec 27, 2010 | 69.37 | 69.75 | 69.20 | 69.75 | 4,098 | -0.15(-0.21%) |
Dec 23, 2010 | 69.83 | 70.35 | 69.83 | 69.90 | 960 | +0.00(+0.00%) |
Dec 22, 2010 | 69.74 | 69.90 | 69.55 | 69.90 | 2,875 | +0.20(+0.29%) |
Dec 21, 2010 | 69.52 | 69.70 | 69.30 | 69.70 | 2,284 | +0.54(+0.78%) |
Dec 20, 2010 | 69.25 | 69.25 | 69.16 | 69.16 | 309 | -0.59(-0.85%) |
Dec 17, 2010 | 69.90 | 70.08 | 69.20 | 69.75 | 2,857 | +0.40(+0.58%) |
Dec 16, 2010 | 69.13 | 69.35 | 68.77 | 69.35 | 1,338 | +1.85(+2.74%) |
Dec 15, 2010 | 68.85 | 68.85 | 67.50 | 67.50 | 1,726 | -0.48(-0.71%) |
Dec 14, 2010 | 68.35 | 68.35 | 67.98 | 67.98 | 1,120 | -0.42(-0.61%) |
Dec 13, 2010 | 67.70 | 68.91 | 67.70 | 68.40 | 1,618 | +1.81(+2.72%) |
Dec 10, 2010 | 66.66 | 66.66 | 66.30 | 66.59 | 1,014 | +0.59(+0.89%) |
Dec 09, 2010 | 65.35 | 66.00 | 65.35 | 66.00 | 900 | +0.89(+1.37%) |
Dec 08, 2010 | 65.11 | 65.11 | 65.11 | 65.11 | 141 | -0.94(-1.42%) |
Dec 07, 2010 | 66.05 | 66.05 | 66.05 | 66.05 | 326 | -0.02(-0.03%) |
Dec 06, 2010 | 65.80 | 66.07 | 65.80 | 66.07 | 1,229 | -0.08(-0.12%) |
Dec 03, 2010 | 65.94 | 66.15 | 65.65 | 66.15 | 767 | +0.05(+0.08%) |
Dec 02, 2010 | 65.44 | 66.10 | 65.44 | 66.10 | 749 | +1.50(+2.32%) |
Dec 01, 2010 | 64.50 | 64.60 | 64.50 | 64.60 | 525 | +1.15(+1.81%) |
Nov 30, 2010 | 62.93 | 63.55 | 62.93 | 63.45 | 822 | +0.25(+0.40%) |
Nov 29, 2010 | 62.90 | 63.20 | 62.62 | 63.20 | 701 | -1.35(-2.09%) |
Nov 26, 2010 | 64.83 | 64.95 | 64.55 | 64.55 | 1,985 | -0.05(-0.08%) |
Nov 24, 2010 | 64.40 | 64.60 | 64.60 | 64.60 | 400 | +2.00(+3.19%) |
Nov 23, 2010 | 62.75 | 63.05 | 62.60 | 62.60 | 4,018 | -2.00(-3.10%) |
Nov 22, 2010 | 65.26 | 65.26 | 64.05 | 64.60 | 2,055 | -0.15(-0.23%) |
Nov 19, 2010 | 64.61 | 64.75 | 64.53 | 64.75 | 4,013 | +0.50(+0.78%) |
Nov 18, 2010 | 64.13 | 64.65 | 64.13 | 64.25 | 1,645 | +1.53(+2.44%) |
Nov 17, 2010 | 63.17 | 63.40 | 62.72 | 62.72 | 2,696 | -0.08(-0.13%) |
Nov 16, 2010 | 63.35 | 63.35 | 62.80 | 62.80 | 1,214 | -1.70(-2.64%) |
Nov 15, 2010 | 64.38 | 64.50 | 64.25 | 64.50 | 1,448 | +0.70(+1.10%) |
Nov 12, 2010 | 63.80 | 63.80 | 63.80 | 63.80 | 900 | -0.30(-0.47%) |
Nov 11, 2010 | 64.40 | 64.40 | 64.10 | 64.10 | 755 | -0.91(-1.40%) |
Nov 10, 2010 | 65.15 | 65.15 | 64.70 | 65.01 | 4,490 | -1.69(-2.53%) |
Nov 09, 2010 | 66.86 | 66.86 | 66.25 | 66.70 | 2,213 | -0.05(-0.07%) |
Nov 05, 2010 | 66.75 | 66.75 | 66.75 | 0 | -0.90(-1.33%) | |
Nov 04, 2010 | 68.08 | 68.08 | 67.05 | 67.65 | 2,276 | +0.60(+0.89%) |
Nov 03, 2010 | 66.50 | 67.40 | 66.50 | 67.05 | 774 | -0.05(-0.07%) |
Nov 02, 2010 | 66.93 | 67.10 | 66.74 | 67.10 | 1,867 | +0.95(+1.44%) |