Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 72.28 | 73.93 | 71.49 | 71.89 | 1,454,809 | +1.85(+2.64%) |
Jan 28, 2011 | 70.94 | 71.56 | 69.26 | 70.04 | 831,704 | -0.90(-1.27%) |
Jan 27, 2011 | 70.25 | 71.16 | 70.08 | 70.93 | 593,095 | +0.62(+0.88%) |
Jan 26, 2011 | 69.50 | 70.52 | 69.41 | 70.31 | 868,716 | +0.98(+1.41%) |
Jan 25, 2011 | 68.91 | 69.40 | 68.36 | 69.33 | 545,287 | +0.16(+0.23%) |
Jan 24, 2011 | 68.34 | 69.26 | 68.17 | 69.18 | 481,269 | +0.78(+1.14%) |
Jan 21, 2011 | 68.69 | 69.24 | 68.30 | 68.40 | 483,441 | +0.33(+0.49%) |
Jan 20, 2011 | 68.45 | 68.57 | 67.86 | 68.07 | 700,523 | -0.45(-0.66%) |
Jan 19, 2011 | 69.92 | 70.15 | 68.27 | 68.52 | 1,294,538 | -1.50(-2.14%) |
Jan 18, 2011 | 69.78 | 70.31 | 69.58 | 70.02 | 705,753 | +0.28(+0.40%) |
Jan 14, 2011 | 69.53 | 69.89 | 69.31 | 69.74 | 651,334 | +0.01(+0.01%) |
Jan 13, 2011 | 69.75 | 69.99 | 69.32 | 69.73 | 432,806 | -0.04(-0.05%) |
Jan 12, 2011 | 70.45 | 70.50 | 69.62 | 69.77 | 530,651 | -0.17(-0.24%) |
Jan 11, 2011 | 69.73 | 70.40 | 69.43 | 69.93 | 385,384 | +0.47(+0.68%) |
Jan 10, 2011 | 68.31 | 69.58 | 66.96 | 69.46 | 863,600 | +0.19(+0.27%) |
Jan 07, 2011 | 70.05 | 70.34 | 68.20 | 69.28 | 941,127 | -0.70(-1.00%) |
Jan 06, 2011 | 70.54 | 70.57 | 69.76 | 69.98 | 504,468 | -0.57(-0.81%) |
Jan 05, 2011 | 69.96 | 70.77 | 69.85 | 70.55 | 414,565 | +0.39(+0.55%) |
Jan 04, 2011 | 71.51 | 71.51 | 69.36 | 70.17 | 756,239 | -1.03(-1.45%) |
Jan 03, 2011 | 71.26 | 72.17 | 71.13 | 71.20 | 502,844 | +0.58(+0.82%) |
Dec 31, 2010 | 70.92 | 71.04 | 70.52 | 70.62 | 332,323 | -0.39(-0.55%) |
Dec 30, 2010 | 71.43 | 71.80 | 70.97 | 71.01 | 266,160 | -0.44(-0.62%) |
Dec 29, 2010 | 71.70 | 71.70 | 71.21 | 71.45 | 298,454 | -0.04(-0.05%) |
Dec 28, 2010 | 71.80 | 72.06 | 71.35 | 71.49 | 343,915 | -0.30(-0.41%) |
Dec 27, 2010 | 70.78 | 71.96 | 70.68 | 71.78 | 452,464 | +0.83(+1.17%) |
Dec 23, 2010 | 71.99 | 72.07 | 70.90 | 70.95 | 429,099 | -1.10(-1.53%) |
Dec 22, 2010 | 71.99 | 72.35 | 71.94 | 72.05 | 627,739 | +0.11(+0.15%) |
Dec 21, 2010 | 71.60 | 72.05 | 71.36 | 71.94 | 695,497 | +0.67(+0.95%) |
Dec 20, 2010 | 72.45 | 72.45 | 71.03 | 71.27 | 812,776 | -0.90(-1.24%) |
Dec 17, 2010 | 72.46 | 72.64 | 71.73 | 72.16 | 1,497,958 | -0.30(-0.42%) |
Dec 16, 2010 | 71.51 | 72.47 | 70.97 | 72.47 | 450,022 | +1.15(+1.61%) |
Dec 15, 2010 | 71.27 | 71.99 | 71.06 | 71.32 | 779,507 | -0.17(-0.23%) |
Dec 14, 2010 | 71.52 | 72.12 | 71.24 | 71.49 | 708,860 | +0.04(+0.05%) |
Dec 13, 2010 | 71.89 | 72.07 | 71.35 | 71.45 | 1,178,308 | -0.35(-0.49%) |
Dec 10, 2010 | 71.18 | 71.84 | 70.78 | 71.80 | 789,544 | +0.79(+1.12%) |
Dec 09, 2010 | 71.02 | 71.16 | 70.60 | 71.01 | 444,676 | +0.35(+0.50%) |
Dec 08, 2010 | 70.78 | 71.02 | 70.29 | 70.66 | 408,686 | -0.11(-0.16%) |
Dec 07, 2010 | 70.96 | 70.96 | 70.37 | 70.77 | 766,567 | +0.61(+0.87%) |
Dec 06, 2010 | 69.50 | 70.44 | 69.24 | 70.16 | 727,392 | +0.59(+0.85%) |
Dec 03, 2010 | 68.81 | 69.64 | 68.71 | 69.56 | 595,460 | +0.44(+0.64%) |
Dec 02, 2010 | 67.85 | 69.38 | 67.79 | 69.12 | 782,224 | +0.98(+1.44%) |
Dec 01, 2010 | 68.12 | 68.66 | 67.73 | 68.14 | 556,200 | +1.24(+1.85%) |
Nov 30, 2010 | 65.98 | 67.33 | 65.83 | 66.90 | 564,717 | +0.18(+0.26%) |
Nov 29, 2010 | 66.60 | 66.98 | 65.72 | 66.73 | 273,861 | -0.51(-0.76%) |
Nov 26, 2010 | 67.16 | 67.81 | 66.79 | 67.24 | 139,919 | -0.64(-0.94%) |
Nov 24, 2010 | 66.45 | 67.87 | 67.87 | 67.87 | 413,902 | +1.86(+2.81%) |
Nov 23, 2010 | 65.79 | 66.06 | 64.95 | 66.02 | 437,573 | -0.65(-0.97%) |
Nov 22, 2010 | 66.13 | 66.76 | 65.55 | 66.66 | 415,687 | +0.10(+0.15%) |
Nov 19, 2010 | 65.77 | 66.56 | 65.43 | 66.56 | 555,065 | +0.76(+1.15%) |
Nov 18, 2010 | 65.50 | 66.42 | 65.46 | 65.80 | 364,287 | +1.04(+1.61%) |
Nov 17, 2010 | 64.41 | 65.30 | 64.31 | 64.76 | 365,970 | +0.28(+0.43%) |
Nov 16, 2010 | 65.54 | 65.54 | 63.93 | 64.48 | 743,087 | -1.51(-2.28%) |
Nov 15, 2010 | 65.69 | 66.33 | 65.34 | 65.99 | 348,054 | +0.51(+0.78%) |
Nov 12, 2010 | 65.46 | 65.92 | 65.06 | 65.48 | 340,444 | -0.55(-0.83%) |
Nov 11, 2010 | 66.02 | 66.28 | 65.66 | 66.03 | 599,009 | -0.64(-0.96%) |
Nov 10, 2010 | 65.93 | 66.68 | 65.47 | 66.66 | 650,701 | +0.71(+1.08%) |
Nov 09, 2010 | 66.06 | 66.45 | 65.65 | 65.95 | 924,004 | -0.01(-0.01%) |
Nov 08, 2010 | 65.96 | 66.16 | 65.63 | 65.96 | 356,699 | -0.29(-0.43%) |
Nov 05, 2010 | 66.59 | 66.59 | 65.95 | 66.25 | 895,266 | -0.42(-0.62%) |
Nov 04, 2010 | 65.60 | 66.66 | 65.03 | 66.66 | 1,170,982 | +1.75(+2.69%) |
Nov 03, 2010 | 65.11 | 65.27 | 63.92 | 64.92 | 543,957 | -0.16(-0.24%) |
Nov 02, 2010 | 65.01 | 65.38 | 64.69 | 65.07 | 335,478 | +0.62(+0.96%) |