Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 74.63 | 75.32 | 73.52 | 74.47 | 52,382 | +0.01(+0.01%) |
Jan 28, 2011 | 76.29 | 76.79 | 74.13 | 74.46 | 51,792 | -1.63(-2.14%) |
Jan 27, 2011 | 77.22 | 77.94 | 75.76 | 76.09 | 21,526 | -0.77(-1.00%) |
Jan 26, 2011 | 75.82 | 78.11 | 75.82 | 76.86 | 68,510 | +1.03(+1.36%) |
Jan 25, 2011 | 76.13 | 76.85 | 74.22 | 75.83 | 74,652 | -1.13(-1.47%) |
Jan 24, 2011 | 76.87 | 78.79 | 76.23 | 76.96 | 42,916 | +0.37(+0.48%) |
Jan 21, 2011 | 77.46 | 77.85 | 76.44 | 76.59 | 36,413 | -0.41(-0.53%) |
Jan 20, 2011 | 77.53 | 77.95 | 75.53 | 77.00 | 55,845 | -0.82(-1.05%) |
Jan 19, 2011 | 78.91 | 79.11 | 77.25 | 77.82 | 50,977 | -1.18(-1.49%) |
Jan 18, 2011 | 78.56 | 79.16 | 78.48 | 79.00 | 47,458 | +0.07(+0.09%) |
Jan 14, 2011 | 78.49 | 79.32 | 78.43 | 78.93 | 28,039 | +0.14(+0.18%) |
Jan 13, 2011 | 78.38 | 78.83 | 76.99 | 78.79 | 43,960 | +0.41(+0.52%) |
Jan 12, 2011 | 79.40 | 79.40 | 77.05 | 78.38 | 96,498 | -0.21(-0.27%) |
Jan 11, 2011 | 78.69 | 79.28 | 77.40 | 78.59 | 40,268 | +0.12(+0.15%) |
Jan 10, 2011 | 78.00 | 79.11 | 77.97 | 78.47 | 38,184 | +0.49(+0.63%) |
Jan 07, 2011 | 77.89 | 78.06 | 76.75 | 77.98 | 21,723 | +0.39(+0.50%) |
Jan 06, 2011 | 78.20 | 78.20 | 76.81 | 77.59 | 13,150 | -0.73(-0.93%) |
Jan 05, 2011 | 76.00 | 78.96 | 76.00 | 78.32 | 113,769 | +2.11(+2.77%) |
Jan 04, 2011 | 77.39 | 77.87 | 75.61 | 76.21 | 48,649 | -0.79(-1.03%) |
Jan 03, 2011 | 77.19 | 78.15 | 76.60 | 77.00 | 28,485 | +0.50(+0.65%) |
Dec 31, 2010 | 76.65 | 76.98 | 75.47 | 76.50 | 35,862 | +0.25(+0.33%) |
Dec 30, 2010 | 76.94 | 77.89 | 76.24 | 76.25 | 10,223 | -0.66(-0.86%) |
Dec 29, 2010 | 76.00 | 77.87 | 75.94 | 76.91 | 32,378 | +0.40(+0.52%) |
Dec 28, 2010 | 76.75 | 77.00 | 75.73 | 76.51 | 19,134 | -0.21(-0.27%) |
Dec 27, 2010 | 76.01 | 76.85 | 76.01 | 76.72 | 6,628 | +0.38(+0.50%) |
Dec 23, 2010 | 76.97 | 76.97 | 76.32 | 76.34 | 23,563 | -0.64(-0.83%) |
Dec 22, 2010 | 77.40 | 78.04 | 76.49 | 76.98 | 35,658 | -0.41(-0.53%) |
Dec 21, 2010 | 77.25 | 77.64 | 76.74 | 77.39 | 37,389 | +0.66(+0.86%) |
Dec 20, 2010 | 76.78 | 77.89 | 75.78 | 76.73 | 36,129 | +0.05(+0.07%) |
Dec 17, 2010 | 75.72 | 76.72 | 74.36 | 76.68 | 130,640 | +1.12(+1.48%) |
Dec 16, 2010 | 75.52 | 76.01 | 75.01 | 75.56 | 105,467 | +0.52(+0.69%) |
Dec 15, 2010 | 74.62 | 76.81 | 73.74 | 75.04 | 108,851 | +0.46(+0.62%) |
Dec 14, 2010 | 75.61 | 75.76 | 74.06 | 74.58 | 71,094 | -1.02(-1.35%) |
Dec 13, 2010 | 75.07 | 76.09 | 74.98 | 75.60 | 77,310 | -0.10(-0.13%) |
Dec 10, 2010 | 74.47 | 75.97 | 74.47 | 75.70 | 43,591 | +0.98(+1.31%) |
Dec 09, 2010 | 74.92 | 75.36 | 73.41 | 74.72 | 53,411 | +0.63(+0.85%) |
Dec 08, 2010 | 73.68 | 76.20 | 73.65 | 74.09 | 105,423 | +0.79(+1.08%) |
Dec 07, 2010 | 74.50 | 75.10 | 73.19 | 73.30 | 93,952 | -0.70(-0.95%) |
Dec 06, 2010 | 73.67 | 74.17 | 72.85 | 74.00 | 45,187 | +0.06(+0.08%) |
Dec 03, 2010 | 73.78 | 74.51 | 72.85 | 73.94 | 93,995 | -0.42(-0.56%) |
Dec 02, 2010 | 73.65 | 75.48 | 73.62 | 74.36 | 75,649 | +0.02(+0.03%) |
Dec 01, 2010 | 74.19 | 74.40 | 72.68 | 74.34 | 60,456 | +1.32(+1.80%) |
Nov 30, 2010 | 73.97 | 74.36 | 72.22 | 73.02 | 104,692 | -1.62(-2.17%) |
Nov 29, 2010 | 74.50 | 75.49 | 73.80 | 74.64 | 56,737 | -0.46(-0.61%) |
Nov 26, 2010 | 74.93 | 76.36 | 74.04 | 75.10 | 18,467 | -1.13(-1.48%) |
Nov 24, 2010 | 76.06 | 76.23 | 76.23 | 76.23 | 155,403 | +0.39(+0.51%) |
Nov 23, 2010 | 75.67 | 78.89 | 75.01 | 75.84 | 150,440 | -0.46(-0.60%) |
Nov 22, 2010 | 78.52 | 78.64 | 75.50 | 76.30 | 218,410 | -2.93(-3.70%) |
Nov 19, 2010 | 67.64 | 85.16 | 66.50 | 79.23 | 1,302,205 | +11.48(+16.95%) |
Nov 18, 2010 | 66.79 | 67.81 | 66.00 | 67.75 | 70,054 | +1.52(+2.30%) |
Nov 17, 2010 | 65.08 | 66.65 | 64.42 | 66.23 | 95,541 | +1.48(+2.29%) |
Nov 16, 2010 | 63.88 | 65.19 | 63.01 | 64.75 | 56,185 | +0.28(+0.43%) |
Nov 15, 2010 | 65.58 | 66.32 | 64.27 | 64.47 | 63,706 | -0.53(-0.82%) |
Nov 12, 2010 | 63.96 | 65.86 | 63.96 | 65.00 | 61,831 | +0.52(+0.81%) |
Nov 11, 2010 | 63.95 | 64.96 | 63.95 | 64.48 | 49,482 | +0.03(+0.05%) |
Nov 10, 2010 | 63.70 | 64.57 | 62.94 | 64.45 | 107,980 | +0.99(+1.56%) |
Nov 09, 2010 | 64.50 | 64.50 | 62.67 | 63.46 | 37,849 | -0.89(-1.38%) |
Nov 08, 2010 | 63.57 | 65.26 | 63.51 | 64.35 | 96,007 | +0.36(+0.56%) |
Nov 05, 2010 | 61.29 | 65.57 | 61.22 | 63.99 | 113,691 | +4.02(+6.70%) |
Nov 04, 2010 | 57.26 | 60.19 | 57.24 | 59.97 | 184,150 | +3.18(+5.60%) |
Nov 03, 2010 | 55.84 | 56.79 | 55.83 | 56.79 | 81,508 | +0.85(+1.52%) |
Nov 02, 2010 | 55.43 | 56.30 | 55.30 | 55.94 | 59,899 | +1.22(+2.23%) |