Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 65.23 | 65.23 | 64.29 | 64.38 | 1,110,184 | +0.19(+0.30%) |
Jan 28, 2011 | 65.92 | 66.67 | 64.00 | 64.19 | 1,128,063 | -1.30(-1.99%) |
Jan 27, 2011 | 65.57 | 66.33 | 64.50 | 65.49 | 1,276,971 | +0.62(+0.96%) |
Jan 26, 2011 | 63.65 | 65.09 | 62.60 | 64.86 | 2,572,343 | +1.47(+2.31%) |
Jan 25, 2011 | 63.48 | 63.48 | 62.86 | 63.40 | 846,128 | +0.05(+0.09%) |
Jan 24, 2011 | 62.96 | 63.62 | 62.89 | 63.34 | 826,219 | +0.41(+0.65%) |
Jan 21, 2011 | 63.25 | 63.26 | 62.86 | 62.94 | 1,039,228 | +0.31(+0.49%) |
Jan 20, 2011 | 62.93 | 63.24 | 62.40 | 62.63 | 718,468 | -0.40(-0.63%) |
Jan 19, 2011 | 62.58 | 63.49 | 62.57 | 63.03 | 970,768 | -1.18(-1.83%) |
Jan 18, 2011 | 63.36 | 64.35 | 63.17 | 64.20 | 784,922 | +1.02(+1.62%) |
Jan 14, 2011 | 63.94 | 64.12 | 63.10 | 63.18 | 839,970 | -0.83(-1.30%) |
Jan 13, 2011 | 63.34 | 64.02 | 63.18 | 64.01 | 626,155 | +0.62(+0.99%) |
Jan 12, 2011 | 62.89 | 63.42 | 62.89 | 63.39 | 514,169 | +0.65(+1.04%) |
Jan 11, 2011 | 62.44 | 62.77 | 62.00 | 62.74 | 771,381 | +0.49(+0.79%) |
Jan 10, 2011 | 62.82 | 63.06 | 62.05 | 62.25 | 913,327 | -1.18(-1.86%) |
Jan 07, 2011 | 64.13 | 64.30 | 63.29 | 63.43 | 799,443 | +0.20(+0.31%) |
Jan 06, 2011 | 63.60 | 63.97 | 63.06 | 63.23 | 891,576 | -0.28(-0.44%) |
Jan 05, 2011 | 62.74 | 63.97 | 62.46 | 63.51 | 984,553 | +0.47(+0.75%) |
Jan 04, 2011 | 62.55 | 63.07 | 62.20 | 63.04 | 806,550 | +0.69(+1.10%) |
Jan 03, 2011 | 62.22 | 63.02 | 62.22 | 62.35 | 884,498 | +0.76(+1.23%) |
Dec 31, 2010 | 62.31 | 62.36 | 61.29 | 61.59 | 1,062,867 | -0.86(-1.38%) |
Dec 30, 2010 | 62.79 | 62.99 | 62.40 | 62.45 | 434,368 | -0.28(-0.45%) |
Dec 29, 2010 | 62.99 | 63.00 | 62.63 | 62.73 | 242,907 | -0.15(-0.24%) |
Dec 28, 2010 | 62.76 | 62.91 | 62.41 | 62.88 | 220,692 | +0.19(+0.30%) |
Dec 27, 2010 | 62.45 | 62.83 | 62.24 | 62.69 | 185,604 | +0.05(+0.09%) |
Dec 23, 2010 | 62.84 | 63.08 | 62.58 | 62.64 | 280,493 | -0.40(-0.63%) |
Dec 22, 2010 | 62.82 | 63.08 | 62.41 | 63.04 | 582,062 | +0.33(+0.52%) |
Dec 21, 2010 | 62.24 | 62.78 | 62.03 | 62.71 | 548,681 | +0.81(+1.30%) |
Dec 20, 2010 | 62.00 | 62.10 | 61.43 | 61.91 | 649,308 | -0.09(-0.15%) |
Dec 17, 2010 | 61.50 | 62.04 | 61.07 | 62.00 | 1,356,578 | -0.24(-0.39%) |
Dec 16, 2010 | 61.83 | 62.28 | 61.54 | 62.24 | 560,327 | +0.35(+0.57%) |
Dec 15, 2010 | 62.40 | 62.67 | 61.76 | 61.89 | 606,838 | -0.60(-0.96%) |
Dec 14, 2010 | 61.95 | 62.69 | 61.67 | 62.48 | 564,641 | +0.71(+1.14%) |
Dec 13, 2010 | 61.65 | 61.93 | 61.32 | 61.78 | 849,427 | +0.25(+0.41%) |
Dec 10, 2010 | 61.54 | 61.67 | 61.30 | 61.53 | 507,232 | +0.20(+0.32%) |
Dec 09, 2010 | 61.50 | 61.56 | 60.89 | 61.33 | 1,214,228 | +0.39(+0.64%) |
Dec 08, 2010 | 61.54 | 61.82 | 60.78 | 60.94 | 578,552 | -0.59(-0.96%) |
Dec 07, 2010 | 61.98 | 62.07 | 61.18 | 61.53 | 796,282 | +0.01(+0.01%) |
Dec 06, 2010 | 62.18 | 62.18 | 61.12 | 61.52 | 640,256 | -0.80(-1.28%) |
Dec 03, 2010 | 62.28 | 62.77 | 62.12 | 62.31 | 639,998 | -0.19(-0.30%) |
Dec 02, 2010 | 61.57 | 62.97 | 61.41 | 62.50 | 906,528 | +1.01(+1.65%) |
Dec 01, 2010 | 60.43 | 61.68 | 60.41 | 61.49 | 1,135,295 | +1.86(+3.13%) |
Nov 30, 2010 | 57.87 | 59.81 | 57.76 | 59.62 | 1,323,130 | +1.20(+2.06%) |
Nov 29, 2010 | 58.27 | 58.54 | 57.54 | 58.42 | 525,037 | -0.20(-0.34%) |
Nov 26, 2010 | 58.77 | 58.85 | 58.41 | 58.62 | 213,837 | -0.57(-0.96%) |
Nov 24, 2010 | 58.31 | 59.19 | 59.19 | 59.19 | 389,935 | +1.06(+1.82%) |
Nov 23, 2010 | 58.76 | 58.76 | 57.88 | 58.13 | 975,941 | -1.24(-2.09%) |
Nov 22, 2010 | 58.79 | 59.51 | 58.51 | 59.37 | 424,139 | +0.23(+0.38%) |
Nov 19, 2010 | 59.16 | 59.42 | 58.89 | 59.14 | 585,026 | +0.01(+0.02%) |
Nov 18, 2010 | 58.64 | 59.31 | 58.64 | 59.14 | 587,218 | +0.94(+1.61%) |
Nov 17, 2010 | 58.26 | 58.66 | 58.08 | 58.20 | 514,553 | -0.08(-0.14%) |
Nov 16, 2010 | 58.36 | 58.58 | 57.79 | 58.28 | 808,675 | -0.72(-1.23%) |
Nov 15, 2010 | 58.96 | 59.49 | 58.85 | 59.00 | 656,373 | +0.37(+0.63%) |
Nov 12, 2010 | 59.02 | 59.26 | 58.53 | 58.63 | 570,691 | -0.79(-1.32%) |
Nov 11, 2010 | 58.95 | 59.58 | 58.92 | 59.42 | 619,564 | +0.05(+0.09%) |
Nov 10, 2010 | 59.22 | 59.36 | 58.62 | 59.36 | 784,109 | +0.19(+0.32%) |
Nov 09, 2010 | 59.30 | 59.39 | 58.84 | 59.17 | 626,206 | -0.06(-0.11%) |
Nov 08, 2010 | 59.40 | 59.88 | 59.14 | 59.23 | 794,537 | -0.46(-0.77%) |
Nov 05, 2010 | 59.37 | 59.75 | 59.29 | 59.70 | 453,362 | +0.30(+0.50%) |
Nov 04, 2010 | 58.74 | 59.58 | 58.71 | 59.40 | 791,363 | +1.15(+1.97%) |
Nov 03, 2010 | 58.10 | 58.27 | 57.53 | 58.25 | 797,211 | +0.15(+0.26%) |
Nov 02, 2010 | 57.73 | 58.18 | 57.35 | 58.10 | 698,929 | +1.02(+1.79%) |