Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 62.26 | 62.46 | 61.31 | 62.10 | 973,146 | +0.05(+0.08%) |
Jan 28, 2011 | 61.65 | 62.87 | 61.25 | 62.06 | 1,624,218 | +0.34(+0.55%) |
Jan 27, 2011 | 63.27 | 63.61 | 61.56 | 61.71 | 1,684,175 | -0.77(-1.23%) |
Jan 26, 2011 | 62.14 | 63.13 | 60.94 | 62.49 | 2,467,490 | +0.54(+0.87%) |
Jan 25, 2011 | 62.93 | 63.47 | 61.50 | 61.95 | 1,809,754 | -2.43(-3.77%) |
Jan 24, 2011 | 64.90 | 65.45 | 64.00 | 64.38 | 872,009 | -0.19(-0.30%) |
Jan 21, 2011 | 65.12 | 65.43 | 64.47 | 64.57 | 1,105,863 | -0.08(-0.13%) |
Jan 20, 2011 | 65.07 | 65.16 | 63.66 | 64.65 | 1,800,583 | -2.12(-3.17%) |
Jan 19, 2011 | 67.67 | 67.83 | 66.47 | 66.77 | 1,090,384 | -0.81(-1.20%) |
Jan 18, 2011 | 66.08 | 67.84 | 65.96 | 67.59 | 1,107,097 | +1.57(+2.37%) |
Jan 14, 2011 | 65.28 | 66.36 | 65.16 | 66.02 | 1,057,060 | +0.36(+0.54%) |
Jan 13, 2011 | 66.83 | 66.85 | 65.25 | 65.66 | 796,888 | -0.59(-0.89%) |
Jan 12, 2011 | 66.58 | 66.64 | 65.63 | 66.25 | 765,539 | +0.15(+0.22%) |
Jan 11, 2011 | 65.78 | 66.37 | 65.50 | 66.11 | 813,845 | +1.01(+1.55%) |
Jan 10, 2011 | 64.26 | 65.36 | 64.10 | 65.10 | 962,965 | +0.71(+1.10%) |
Jan 07, 2011 | 63.96 | 64.96 | 63.41 | 64.39 | 1,160,880 | +0.14(+0.21%) |
Jan 06, 2011 | 65.33 | 65.50 | 63.79 | 64.26 | 1,516,053 | +0.79(+1.24%) |
Jan 05, 2011 | 64.56 | 64.56 | 63.02 | 63.47 | 1,533,009 | -2.04(-3.11%) |
Jan 04, 2011 | 65.96 | 66.02 | 64.89 | 65.51 | 1,068,609 | -0.75(-1.13%) |
Jan 03, 2011 | 67.07 | 67.65 | 66.08 | 66.25 | 732,539 | -0.59(-0.89%) |
Dec 31, 2010 | 66.59 | 67.49 | 66.58 | 66.85 | 346,494 | +0.36(+0.54%) |
Dec 30, 2010 | 67.30 | 68.42 | 66.20 | 66.49 | 853,164 | -1.58(-2.31%) |
Dec 29, 2010 | 68.15 | 68.47 | 67.68 | 68.06 | 543,202 | -0.24(-0.36%) |
Dec 28, 2010 | 66.95 | 68.67 | 66.90 | 68.31 | 731,086 | +2.09(+3.15%) |
Dec 27, 2010 | 67.38 | 67.46 | 65.49 | 66.22 | 676,280 | -2.14(-3.14%) |
Dec 23, 2010 | 68.55 | 69.19 | 67.94 | 68.36 | 684,369 | -0.11(-0.15%) |
Dec 22, 2010 | 68.80 | 69.08 | 68.45 | 68.47 | 679,597 | -0.37(-0.54%) |
Dec 21, 2010 | 70.75 | 70.95 | 68.44 | 68.84 | 1,778,069 | -1.93(-2.73%) |
Dec 20, 2010 | 71.15 | 71.33 | 70.21 | 70.78 | 716,687 | -0.06(-0.09%) |
Dec 17, 2010 | 70.41 | 70.87 | 70.11 | 70.84 | 1,481,571 | -0.41(-0.58%) |
Dec 16, 2010 | 71.12 | 71.63 | 69.96 | 71.26 | 1,163,380 | -0.31(-0.43%) |
Dec 15, 2010 | 72.26 | 72.80 | 71.05 | 71.56 | 1,078,710 | -1.49(-2.03%) |
Dec 14, 2010 | 74.16 | 74.58 | 72.59 | 73.05 | 858,979 | -1.01(-1.37%) |
Dec 13, 2010 | 73.22 | 74.94 | 72.93 | 74.06 | 859,726 | +1.34(+1.84%) |
Dec 10, 2010 | 72.00 | 72.90 | 71.07 | 72.72 | 1,178,908 | +0.58(+0.80%) |
Dec 09, 2010 | 72.68 | 72.81 | 71.45 | 72.15 | 809,115 | -0.37(-0.52%) |
Dec 08, 2010 | 74.49 | 74.75 | 72.14 | 72.52 | 1,345,508 | -1.54(-2.08%) |
Dec 07, 2010 | 77.25 | 77.39 | 73.89 | 74.06 | 1,176,542 | -1.81(-2.39%) |
Dec 06, 2010 | 74.28 | 76.22 | 74.18 | 75.88 | 1,100,032 | -0.11(-0.15%) |
Dec 03, 2010 | 77.65 | 77.72 | 75.77 | 75.99 | 1,300,702 | -0.54(-0.70%) |
Dec 02, 2010 | 76.39 | 77.15 | 76.24 | 76.52 | 1,048,372 | +0.16(+0.22%) |
Dec 01, 2010 | 77.04 | 77.07 | 75.67 | 76.36 | 584,821 | -0.01(-0.01%) |
Nov 30, 2010 | 76.39 | 77.22 | 75.90 | 76.37 | 1,322,661 | +0.02(+0.02%) |
Nov 29, 2010 | 76.87 | 77.03 | 75.96 | 76.35 | 917,930 | -1.14(-1.47%) |
Nov 26, 2010 | 76.23 | 77.65 | 76.01 | 77.49 | 341,139 | -0.12(-0.16%) |
Nov 24, 2010 | 77.68 | 77.61 | 77.61 | 77.61 | 379,189 | -0.06(-0.07%) |
Nov 23, 2010 | 78.23 | 78.65 | 77.31 | 77.67 | 652,566 | -1.39(-1.75%) |
Nov 22, 2010 | 77.26 | 79.30 | 77.11 | 79.06 | 513,756 | +0.66(+0.85%) |
Nov 19, 2010 | 77.32 | 78.65 | 77.23 | 78.39 | 630,020 | +0.28(+0.35%) |
Nov 18, 2010 | 77.98 | 78.65 | 77.81 | 78.12 | 930,990 | +1.46(+1.90%) |
Nov 17, 2010 | 76.75 | 77.84 | 76.28 | 76.66 | 993,838 | -0.63(-0.82%) |
Nov 16, 2010 | 78.01 | 78.52 | 75.81 | 77.29 | 1,148,588 | -1.84(-2.32%) |
Nov 15, 2010 | 80.30 | 80.42 | 78.96 | 79.13 | 648,876 | -0.76(-0.95%) |
Nov 12, 2010 | 79.75 | 80.78 | 78.75 | 79.88 | 977,206 | -1.48(-1.82%) |
Nov 11, 2010 | 81.03 | 81.52 | 79.96 | 81.37 | 994,294 | +0.79(+0.99%) |
Nov 10, 2010 | 79.27 | 81.32 | 78.57 | 80.57 | 1,297,474 | +2.22(+2.84%) |
Nov 09, 2010 | 81.68 | 82.65 | 77.69 | 78.35 | 2,004,697 | -1.18(-1.49%) |
Nov 08, 2010 | 77.99 | 79.75 | 77.79 | 79.53 | 673,924 | +0.87(+1.10%) |
Nov 05, 2010 | 78.61 | 79.37 | 77.65 | 78.67 | 1,220,563 | -0.24(-0.31%) |
Nov 04, 2010 | 79.26 | 79.47 | 78.28 | 78.91 | 1,492,331 | +3.04(+4.01%) |
Nov 03, 2010 | 77.07 | 77.15 | 74.60 | 75.87 | 1,082,764 | -1.20(-1.56%) |
Nov 02, 2010 | 77.00 | 77.39 | 76.22 | 77.07 | 515,492 | +0.67(+0.88%) |