Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 76.39 | 77.41 | 76.08 | 77.16 | 316,609 | +0.87(+1.14%) |
Jan 28, 2011 | 76.33 | 77.11 | 75.60 | 76.29 | 764,593 | -0.09(-0.12%) |
Jan 27, 2011 | 75.31 | 76.73 | 75.02 | 76.38 | 412,447 | +0.99(+1.31%) |
Jan 26, 2011 | 74.70 | 75.96 | 74.49 | 75.39 | 192,391 | +0.81(+1.09%) |
Jan 25, 2011 | 73.98 | 74.87 | 73.32 | 74.58 | 198,314 | +0.51(+0.69%) |
Jan 24, 2011 | 73.65 | 74.43 | 73.38 | 74.07 | 159,240 | +0.51(+0.69%) |
Jan 21, 2011 | 74.21 | 74.41 | 73.42 | 73.56 | 153,261 | -0.21(-0.29%) |
Jan 20, 2011 | 74.04 | 74.26 | 73.66 | 73.78 | 271,023 | -0.51(-0.68%) |
Jan 19, 2011 | 74.91 | 75.57 | 74.13 | 74.28 | 262,256 | -0.76(-1.01%) |
Jan 18, 2011 | 72.43 | 75.04 | 72.43 | 75.04 | 410,121 | +2.28(+3.14%) |
Jan 14, 2011 | 72.22 | 72.88 | 72.22 | 72.76 | 254,508 | +0.42(+0.58%) |
Jan 13, 2011 | 72.35 | 72.62 | 71.93 | 72.34 | 262,886 | +0.05(+0.06%) |
Jan 12, 2011 | 73.07 | 73.07 | 71.99 | 72.29 | 279,128 | -0.31(-0.43%) |
Jan 11, 2011 | 72.49 | 73.00 | 72.32 | 72.61 | 229,503 | +0.18(+0.24%) |
Jan 10, 2011 | 71.81 | 72.61 | 71.27 | 72.43 | 238,483 | +0.18(+0.24%) |
Jan 07, 2011 | 72.19 | 72.63 | 71.45 | 72.25 | 210,127 | +0.20(+0.28%) |
Jan 06, 2011 | 71.87 | 72.53 | 71.78 | 72.05 | 268,808 | +0.32(+0.45%) |
Jan 05, 2011 | 71.55 | 72.46 | 71.53 | 71.73 | 348,266 | +0.15(+0.21%) |
Jan 04, 2011 | 73.10 | 73.15 | 71.46 | 71.58 | 299,686 | -1.26(-1.73%) |
Jan 03, 2011 | 72.48 | 73.37 | 72.19 | 72.84 | 271,404 | +1.07(+1.49%) |
Dec 31, 2010 | 72.27 | 72.57 | 71.75 | 71.77 | 178,687 | -0.61(-0.85%) |
Dec 30, 2010 | 72.82 | 73.13 | 72.38 | 72.38 | 129,540 | -0.58(-0.80%) |
Dec 29, 2010 | 72.77 | 73.36 | 72.77 | 72.97 | 111,382 | +0.19(+0.26%) |
Dec 28, 2010 | 73.11 | 73.20 | 72.08 | 72.77 | 141,245 | -0.26(-0.36%) |
Dec 27, 2010 | 72.40 | 73.12 | 72.02 | 73.03 | 180,100 | +0.31(+0.43%) |
Dec 23, 2010 | 72.64 | 73.03 | 72.23 | 72.72 | 252,409 | -0.01(-0.01%) |
Dec 22, 2010 | 72.35 | 72.96 | 72.15 | 72.73 | 322,705 | +0.36(+0.50%) |
Dec 21, 2010 | 71.19 | 72.38 | 70.98 | 72.37 | 301,074 | +1.32(+1.85%) |
Dec 20, 2010 | 71.14 | 71.21 | 70.88 | 71.05 | 238,475 | -0.14(-0.19%) |
Dec 17, 2010 | 71.28 | 71.28 | 70.80 | 71.19 | 443,083 | -0.11(-0.16%) |
Dec 16, 2010 | 69.89 | 71.34 | 69.67 | 71.30 | 497,999 | +1.42(+2.03%) |
Dec 15, 2010 | 71.05 | 71.73 | 69.87 | 69.89 | 536,658 | -1.16(-1.63%) |
Dec 14, 2010 | 72.72 | 74.14 | 70.73 | 71.04 | 919,827 | -2.66(-3.60%) |
Dec 13, 2010 | 73.33 | 74.14 | 73.23 | 73.70 | 270,334 | +0.64(+0.87%) |
Dec 10, 2010 | 72.51 | 73.22 | 72.02 | 73.07 | 215,078 | +0.73(+1.02%) |
Dec 09, 2010 | 72.70 | 72.92 | 72.05 | 72.33 | 290,119 | +0.22(+0.31%) |
Dec 08, 2010 | 71.88 | 72.34 | 71.81 | 72.11 | 187,595 | +0.28(+0.38%) |
Dec 07, 2010 | 72.02 | 72.30 | 71.46 | 71.83 | 199,945 | +0.00(+0.00%) |
Dec 06, 2010 | 71.23 | 71.84 | 70.88 | 71.83 | 164,313 | +0.41(+0.57%) |
Dec 03, 2010 | 70.59 | 71.54 | 70.19 | 71.43 | 146,899 | +0.60(+0.85%) |
Dec 02, 2010 | 69.44 | 70.82 | 69.44 | 70.82 | 175,541 | +1.40(+2.02%) |
Dec 01, 2010 | 68.89 | 69.45 | 68.72 | 69.42 | 260,117 | +1.55(+2.28%) |
Nov 30, 2010 | 67.84 | 68.40 | 67.68 | 67.88 | 176,331 | -0.74(-1.08%) |
Nov 29, 2010 | 68.79 | 68.88 | 67.93 | 68.62 | 132,448 | -0.50(-0.72%) |
Nov 26, 2010 | 68.85 | 69.51 | 68.57 | 69.12 | 68,201 | -0.04(-0.06%) |
Nov 24, 2010 | 68.03 | 69.15 | 69.15 | 69.15 | 217,392 | +1.54(+2.28%) |
Nov 23, 2010 | 68.06 | 68.10 | 67.36 | 67.62 | 177,292 | -1.02(-1.49%) |
Nov 22, 2010 | 67.76 | 68.75 | 67.05 | 68.64 | 222,161 | +0.54(+0.79%) |
Nov 19, 2010 | 67.58 | 68.16 | 67.47 | 68.09 | 161,703 | +0.35(+0.52%) |
Nov 18, 2010 | 67.20 | 68.01 | 67.13 | 67.74 | 172,543 | +1.23(+1.84%) |
Nov 17, 2010 | 66.04 | 66.64 | 66.04 | 66.52 | 185,503 | +0.62(+0.95%) |
Nov 16, 2010 | 66.44 | 66.49 | 65.50 | 65.89 | 264,408 | -0.88(-1.31%) |
Nov 15, 2010 | 66.77 | 67.39 | 66.57 | 66.77 | 157,212 | +0.20(+0.30%) |
Nov 12, 2010 | 66.79 | 67.43 | 66.36 | 66.57 | 196,594 | -0.80(-1.19%) |
Nov 11, 2010 | 66.66 | 67.59 | 66.34 | 67.37 | 214,414 | -0.05(-0.08%) |
Nov 10, 2010 | 67.21 | 67.54 | 66.88 | 67.42 | 292,852 | +0.19(+0.28%) |
Nov 09, 2010 | 67.36 | 67.93 | 67.11 | 67.23 | 236,435 | -0.09(-0.14%) |
Nov 08, 2010 | 67.65 | 68.01 | 67.17 | 67.33 | 256,411 | -0.69(-1.01%) |
Nov 05, 2010 | 68.05 | 68.32 | 67.65 | 68.01 | 163,978 | -0.11(-0.17%) |
Nov 04, 2010 | 67.60 | 68.13 | 67.58 | 68.13 | 263,761 | +1.23(+1.83%) |
Nov 03, 2010 | 67.23 | 67.58 | 66.56 | 66.90 | 267,675 | -0.21(-0.31%) |
Nov 02, 2010 | 67.46 | 67.69 | 66.76 | 67.11 | 211,700 | +0.02(+0.02%) |