Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 65.57 | 65.94 | 64.28 | 65.47 | 2,181,183 | +0.39(+0.60%) |
Jan 28, 2011 | 67.30 | 67.48 | 64.85 | 65.08 | 2,318,127 | -2.01(-3.00%) |
Jan 27, 2011 | 67.34 | 67.61 | 67.08 | 67.09 | 1,339,409 | -0.41(-0.61%) |
Jan 26, 2011 | 67.02 | 67.86 | 66.65 | 67.50 | 1,642,896 | +0.66(+0.99%) |
Jan 25, 2011 | 67.07 | 67.24 | 66.49 | 66.84 | 1,966,488 | -0.30(-0.45%) |
Jan 24, 2011 | 66.66 | 68.25 | 66.54 | 67.14 | 1,751,630 | +0.37(+0.55%) |
Jan 21, 2011 | 66.59 | 67.34 | 66.27 | 66.77 | 3,451,888 | -2.01(-2.92%) |
Jan 20, 2011 | 66.36 | 68.99 | 66.36 | 68.78 | 3,187,520 | +2.54(+3.83%) |
Jan 19, 2011 | 66.79 | 66.84 | 65.91 | 66.24 | 1,551,677 | -0.77(-1.15%) |
Jan 18, 2011 | 66.55 | 67.11 | 66.00 | 67.01 | 2,137,909 | +0.44(+0.66%) |
Jan 14, 2011 | 67.31 | 67.50 | 66.46 | 66.57 | 1,626,801 | -0.95(-1.41%) |
Jan 13, 2011 | 67.43 | 67.79 | 67.19 | 67.52 | 1,471,240 | +0.12(+0.18%) |
Jan 12, 2011 | 67.90 | 67.90 | 67.20 | 67.40 | 1,272,014 | -0.90(-1.32%) |
Jan 11, 2011 | 66.99 | 68.33 | 66.79 | 68.30 | 1,602,096 | +1.40(+2.09%) |
Jan 10, 2011 | 66.92 | 67.33 | 66.70 | 66.90 | 1,053,306 | -0.48(-0.71%) |
Jan 07, 2011 | 67.55 | 67.59 | 66.96 | 67.38 | 1,097,212 | +0.12(+0.18%) |
Jan 06, 2011 | 66.64 | 67.71 | 66.63 | 67.26 | 1,558,958 | +0.58(+0.87%) |
Jan 05, 2011 | 66.15 | 67.04 | 65.96 | 66.68 | 2,440,686 | +0.28(+0.42%) |
Jan 04, 2011 | 67.00 | 67.01 | 65.80 | 66.40 | 1,964,739 | -0.80(-1.19%) |
Jan 03, 2011 | 67.68 | 68.14 | 66.97 | 67.20 | 1,791,866 | +0.15(+0.22%) |
Dec 31, 2010 | 66.83 | 67.25 | 66.45 | 67.05 | 1,146,412 | +0.25(+0.37%) |
Dec 30, 2010 | 66.45 | 66.97 | 66.45 | 66.80 | 1,031,373 | +0.16(+0.24%) |
Dec 29, 2010 | 66.87 | 66.95 | 66.59 | 66.64 | 752,596 | +0.00(+0.00%) |
Dec 28, 2010 | 66.86 | 67.20 | 66.53 | 66.64 | 866,341 | -0.28(-0.42%) |
Dec 27, 2010 | 67.19 | 67.29 | 66.36 | 66.92 | 959,297 | -0.30(-0.45%) |
Dec 23, 2010 | 67.54 | 67.73 | 67.02 | 67.22 | 1,229,307 | -0.48(-0.71%) |
Dec 22, 2010 | 68.06 | 68.25 | 67.62 | 67.70 | 1,079,393 | -0.52(-0.76%) |
Dec 21, 2010 | 68.21 | 68.48 | 68.00 | 68.22 | 1,041,128 | +0.24(+0.35%) |
Dec 20, 2010 | 68.24 | 68.38 | 67.31 | 67.98 | 1,667,339 | -0.16(-0.23%) |
Dec 17, 2010 | 67.91 | 68.60 | 67.75 | 68.14 | 4,461,750 | +0.22(+0.32%) |
Dec 16, 2010 | 65.95 | 68.00 | 65.84 | 67.92 | 1,967,721 | +1.86(+2.82%) |
Dec 15, 2010 | 65.44 | 66.27 | 65.29 | 66.06 | 2,649,451 | +0.32(+0.49%) |
Dec 14, 2010 | 66.14 | 66.31 | 65.52 | 65.74 | 2,164,824 | -0.15(-0.23%) |
Dec 13, 2010 | 66.19 | 66.42 | 65.79 | 65.89 | 1,794,751 | -0.41(-0.62%) |
Dec 10, 2010 | 66.30 | 66.70 | 66.21 | 66.30 | 1,786,145 | -0.07(-0.11%) |
Dec 09, 2010 | 65.05 | 66.79 | 65.00 | 66.37 | 2,839,092 | -0.99(-1.47%) |
Dec 08, 2010 | 67.30 | 67.63 | 67.03 | 67.36 | 1,639,620 | +0.25(+0.37%) |
Dec 07, 2010 | 67.20 | 67.27 | 66.82 | 67.11 | 1,722,098 | +0.40(+0.60%) |
Dec 06, 2010 | 66.84 | 67.08 | 66.28 | 66.71 | 1,023,489 | -0.29(-0.43%) |
Dec 03, 2010 | 66.93 | 67.31 | 66.56 | 67.00 | 1,466,562 | -0.08(-0.12%) |
Dec 02, 2010 | 65.51 | 67.09 | 65.35 | 67.08 | 1,707,790 | +1.71(+2.62%) |
Dec 01, 2010 | 64.89 | 66.07 | 64.63 | 65.37 | 2,421,860 | +1.40(+2.19%) |
Nov 30, 2010 | 64.06 | 64.54 | 63.85 | 63.97 | 3,321,130 | -0.75(-1.16%) |
Nov 29, 2010 | 64.80 | 65.00 | 63.77 | 64.72 | 1,578,179 | -0.61(-0.93%) |
Nov 26, 2010 | 65.00 | 65.52 | 64.85 | 65.33 | 673,384 | +0.00(+0.00%) |
Nov 24, 2010 | 64.45 | 65.33 | 65.33 | 65.33 | 1,619,078 | +1.51(+2.37%) |
Nov 23, 2010 | 64.57 | 64.81 | 63.58 | 63.82 | 1,608,383 | -1.04(-1.60%) |
Nov 22, 2010 | 64.85 | 65.39 | 64.22 | 64.86 | 1,324,677 | -0.05(-0.08%) |
Nov 19, 2010 | 64.88 | 65.44 | 64.62 | 64.91 | 2,030,663 | +0.13(+0.20%) |
Nov 18, 2010 | 64.62 | 65.60 | 64.52 | 64.78 | 1,667,746 | +0.26(+0.40%) |
Nov 17, 2010 | 64.26 | 64.92 | 63.94 | 64.52 | 1,466,618 | +0.19(+0.30%) |
Nov 16, 2010 | 63.56 | 65.53 | 63.56 | 64.33 | 1,950,539 | -1.13(-1.73%) |
Nov 15, 2010 | 64.85 | 66.43 | 64.74 | 65.46 | 2,652,871 | +0.96(+1.49%) |
Nov 12, 2010 | 64.22 | 64.61 | 63.56 | 64.50 | 2,213,273 | -0.23(-0.36%) |
Nov 11, 2010 | 64.70 | 65.43 | 64.22 | 64.73 | 2,513,652 | -0.22(-0.34%) |
Nov 10, 2010 | 63.28 | 64.97 | 62.99 | 64.95 | 4,249,289 | +1.56(+2.46%) |
Nov 09, 2010 | 62.91 | 63.41 | 62.72 | 63.39 | 2,558,793 | +0.36(+0.57%) |
Nov 08, 2010 | 62.45 | 63.17 | 62.12 | 63.03 | 1,983,406 | +0.25(+0.40%) |
Nov 05, 2010 | 62.49 | 62.80 | 61.82 | 62.78 | 2,736,039 | +0.28(+0.45%) |
Nov 04, 2010 | 62.32 | 62.98 | 61.82 | 62.50 | 3,722,897 | -0.50(-0.79%) |
Nov 03, 2010 | 63.09 | 63.33 | 62.67 | 63.00 | 2,673,208 | +0.00(+0.00%) |
Nov 02, 2010 | 63.16 | 63.32 | 62.59 | 63.00 | 1,818,472 | +0.45(+0.72%) |