Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 75.96 | 76.19 | 75.08 | 75.34 | 1,920,702 | -0.55(-0.73%) |
Jan 28, 2011 | 77.46 | 77.64 | 75.43 | 75.89 | 1,260,352 | -1.43(-1.85%) |
Jan 27, 2011 | 77.43 | 77.91 | 77.28 | 77.33 | 1,002,921 | -0.23(-0.29%) |
Jan 26, 2011 | 76.48 | 77.78 | 76.30 | 77.55 | 1,580,914 | +1.33(+1.75%) |
Jan 25, 2011 | 75.26 | 76.45 | 74.99 | 76.22 | 1,857,078 | +1.07(+1.43%) |
Jan 24, 2011 | 75.26 | 75.67 | 74.94 | 75.15 | 983,340 | -0.07(-0.09%) |
Jan 21, 2011 | 76.05 | 76.05 | 74.59 | 75.21 | 1,352,392 | -0.27(-0.36%) |
Jan 20, 2011 | 74.73 | 75.91 | 74.71 | 75.48 | 1,302,764 | +0.14(+0.19%) |
Jan 19, 2011 | 76.06 | 76.06 | 75.04 | 75.34 | 1,532,580 | -0.62(-0.82%) |
Jan 18, 2011 | 75.73 | 76.04 | 74.58 | 75.96 | 1,752,919 | -0.42(-0.55%) |
Jan 14, 2011 | 76.61 | 76.85 | 76.24 | 76.38 | 1,158,183 | -0.55(-0.72%) |
Jan 13, 2011 | 76.66 | 77.04 | 76.21 | 76.93 | 866,879 | +0.54(+0.71%) |
Jan 12, 2011 | 76.28 | 76.46 | 75.95 | 76.39 | 609,274 | +0.32(+0.42%) |
Jan 11, 2011 | 75.01 | 76.25 | 74.77 | 76.07 | 832,995 | +1.39(+1.86%) |
Jan 10, 2011 | 74.27 | 75.17 | 74.27 | 74.68 | 1,115,468 | -0.46(-0.61%) |
Jan 07, 2011 | 75.36 | 75.36 | 74.70 | 75.14 | 1,151,296 | -0.52(-0.68%) |
Jan 06, 2011 | 75.88 | 76.50 | 74.68 | 75.66 | 1,983,620 | -0.09(-0.12%) |
Jan 05, 2011 | 75.19 | 76.04 | 74.86 | 75.75 | 951,886 | +0.23(+0.31%) |
Jan 04, 2011 | 74.23 | 75.58 | 74.23 | 75.52 | 1,210,226 | +0.44(+0.59%) |
Jan 03, 2011 | 74.03 | 75.85 | 74.03 | 75.07 | 1,678,686 | +1.40(+1.90%) |
Dec 31, 2010 | 73.78 | 74.42 | 73.60 | 73.67 | 476,589 | -0.59(-0.79%) |
Dec 30, 2010 | 73.81 | 74.52 | 73.51 | 74.26 | 639,099 | +0.46(+0.62%) |
Dec 29, 2010 | 73.95 | 74.12 | 73.45 | 73.80 | 422,822 | -0.06(-0.08%) |
Dec 28, 2010 | 74.12 | 74.15 | 73.58 | 73.86 | 363,292 | -0.03(-0.03%) |
Dec 27, 2010 | 73.91 | 74.00 | 73.35 | 73.88 | 491,861 | -0.04(-0.06%) |
Dec 23, 2010 | 74.22 | 74.43 | 73.70 | 73.92 | 675,892 | -0.50(-0.68%) |
Dec 22, 2010 | 74.23 | 74.66 | 74.10 | 74.43 | 476,213 | +0.24(+0.33%) |
Dec 21, 2010 | 74.24 | 74.44 | 73.77 | 74.18 | 767,158 | +0.27(+0.36%) |
Dec 20, 2010 | 74.95 | 74.98 | 73.74 | 73.92 | 681,261 | -0.59(-0.80%) |
Dec 17, 2010 | 74.26 | 74.57 | 73.66 | 74.51 | 1,663,498 | +0.34(+0.45%) |
Dec 16, 2010 | 72.65 | 74.33 | 72.21 | 74.17 | 1,986,860 | +1.58(+2.17%) |
Dec 15, 2010 | 71.66 | 72.82 | 71.42 | 72.60 | 1,117,555 | +0.93(+1.30%) |
Dec 14, 2010 | 70.46 | 71.95 | 70.46 | 71.67 | 764,722 | +1.37(+1.95%) |
Dec 13, 2010 | 70.99 | 71.13 | 70.11 | 70.30 | 668,925 | -0.61(-0.86%) |
Dec 10, 2010 | 70.14 | 71.02 | 70.14 | 70.91 | 747,194 | +0.76(+1.09%) |
Dec 09, 2010 | 69.86 | 70.30 | 69.49 | 70.14 | 741,326 | +0.27(+0.38%) |
Dec 08, 2010 | 69.26 | 70.03 | 69.16 | 69.88 | 810,194 | +0.56(+0.81%) |
Dec 07, 2010 | 69.71 | 70.12 | 69.10 | 69.31 | 828,128 | -0.30(-0.43%) |
Dec 06, 2010 | 69.84 | 70.16 | 69.52 | 69.62 | 711,287 | -0.54(-0.78%) |
Dec 03, 2010 | 69.92 | 70.35 | 69.56 | 70.16 | 1,006,893 | -0.15(-0.21%) |
Dec 02, 2010 | 71.15 | 71.59 | 70.02 | 70.31 | 2,004,815 | -1.32(-1.84%) |
Dec 01, 2010 | 70.16 | 71.99 | 70.02 | 71.63 | 3,605,636 | +2.89(+4.21%) |
Nov 30, 2010 | 67.55 | 69.54 | 67.10 | 68.74 | 1,771,829 | +0.72(+1.06%) |
Nov 29, 2010 | 67.41 | 68.32 | 67.18 | 68.02 | 779,000 | +0.25(+0.37%) |
Nov 26, 2010 | 67.87 | 68.17 | 67.71 | 67.76 | 587,615 | -0.39(-0.58%) |
Nov 24, 2010 | 68.06 | 68.16 | 68.16 | 68.16 | 852,679 | +0.17(+0.25%) |
Nov 23, 2010 | 68.08 | 68.43 | 67.83 | 67.99 | 840,282 | -0.81(-1.18%) |
Nov 22, 2010 | 69.30 | 69.37 | 68.29 | 68.80 | 975,957 | -0.75(-1.08%) |
Nov 19, 2010 | 68.83 | 69.81 | 68.80 | 69.56 | 975,447 | +0.80(+1.17%) |
Nov 18, 2010 | 68.65 | 69.47 | 68.43 | 68.75 | 688,434 | +0.58(+0.85%) |
Nov 17, 2010 | 67.79 | 68.62 | 67.78 | 68.18 | 764,536 | +0.43(+0.63%) |
Nov 16, 2010 | 68.75 | 69.02 | 67.67 | 67.75 | 878,873 | -1.59(-2.30%) |
Nov 15, 2010 | 68.90 | 69.63 | 68.89 | 69.34 | 664,100 | +0.49(+0.71%) |
Nov 12, 2010 | 69.68 | 69.68 | 68.63 | 68.85 | 576,866 | -1.11(-1.58%) |
Nov 11, 2010 | 69.10 | 70.29 | 69.08 | 69.96 | 681,360 | +0.47(+0.68%) |
Nov 10, 2010 | 69.40 | 69.51 | 68.68 | 69.49 | 731,467 | +0.03(+0.05%) |
Nov 09, 2010 | 69.42 | 70.39 | 68.92 | 69.46 | 1,074,149 | -0.09(-0.13%) |
Nov 08, 2010 | 69.27 | 69.97 | 69.25 | 69.55 | 1,424,006 | +0.01(+0.01%) |
Nov 05, 2010 | 69.27 | 69.87 | 69.18 | 69.54 | 1,135,966 | +0.15(+0.22%) |
Nov 04, 2010 | 69.06 | 69.53 | 68.52 | 69.39 | 1,095,310 | +0.77(+1.12%) |
Nov 03, 2010 | 69.10 | 69.42 | 68.01 | 68.62 | 1,915,426 | -0.65(-0.93%) |
Nov 02, 2010 | 68.81 | 69.55 | 68.72 | 69.26 | 900,184 | +0.62(+0.90%) |