Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 75.26 | 75.32 | 75.07 | 75.12 | 2,378,966 | -0.14(-0.19%) |
Jan 28, 2011 | 75.08 | 75.34 | 75.07 | 75.27 | 1,101,299 | +0.11(+0.14%) |
Jan 27, 2011 | 75.11 | 75.19 | 75.02 | 75.16 | 841,676 | +0.13(+0.17%) |
Jan 26, 2011 | 75.18 | 75.21 | 75.02 | 75.03 | 799,333 | -0.25(-0.33%) |
Jan 25, 2011 | 75.06 | 75.32 | 75.00 | 75.28 | 679,796 | +0.23(+0.31%) |
Jan 24, 2011 | 75.00 | 75.14 | 75.00 | 75.05 | 752,776 | -0.04(-0.06%) |
Jan 21, 2011 | 74.83 | 75.09 | 74.83 | 75.09 | 813,202 | +0.23(+0.31%) |
Jan 20, 2011 | 75.02 | 75.07 | 74.80 | 74.85 | 1,190,278 | -0.28(-0.38%) |
Jan 19, 2011 | 75.05 | 75.20 | 75.03 | 75.14 | 1,282,724 | +0.01(+0.02%) |
Jan 18, 2011 | 75.15 | 75.18 | 74.98 | 75.12 | 626,066 | -0.05(-0.07%) |
Jan 14, 2011 | 75.36 | 75.37 | 75.17 | 75.17 | 1,057,511 | -0.16(-0.21%) |
Jan 13, 2011 | 74.96 | 75.33 | 74.95 | 75.33 | 1,326,990 | +0.27(+0.36%) |
Jan 12, 2011 | 75.00 | 75.08 | 74.88 | 75.06 | 790,967 | -0.01(-0.01%) |
Jan 11, 2011 | 75.23 | 75.23 | 74.97 | 75.07 | 873,109 | -0.15(-0.20%) |
Jan 10, 2011 | 75.07 | 75.22 | 75.05 | 75.22 | 796,039 | +0.20(+0.27%) |
Jan 07, 2011 | 74.88 | 75.09 | 74.78 | 75.02 | 1,362,303 | +0.24(+0.32%) |
Jan 06, 2011 | 74.88 | 74.88 | 74.73 | 74.78 | 2,858,786 | +0.01(+0.02%) |
Jan 05, 2011 | 74.85 | 74.91 | 74.61 | 74.76 | 1,215,402 | -0.36(-0.48%) |
Jan 04, 2011 | 75.14 | 75.20 | 75.01 | 75.12 | 879,672 | +0.02(+0.03%) |
Jan 03, 2011 | 74.94 | 75.14 | 74.87 | 75.10 | 1,040,306 | -0.09(-0.11%) |
Dec 31, 2010 | 74.93 | 75.19 | 74.92 | 75.19 | 775,801 | +0.31(+0.41%) |
Dec 30, 2010 | 74.85 | 74.93 | 74.73 | 74.88 | 1,097,635 | -0.06(-0.08%) |
Dec 29, 2010 | 74.45 | 74.99 | 74.43 | 74.94 | 684,967 | +0.53(+0.71%) |
Dec 28, 2010 | 74.77 | 74.85 | 74.41 | 74.41 | 997,127 | -0.44(-0.59%) |
Dec 27, 2010 | 74.67 | 74.89 | 74.53 | 74.85 | 968,775 | +0.21(+0.28%) |
Dec 23, 2010 | 74.70 | 74.72 | 74.59 | 74.64 | 1,814,247 | -0.14(-0.19%) |
Dec 22, 2010 | 74.92 | 74.92 | 74.70 | 74.78 | 944,598 | -0.09(-0.12%) |
Dec 21, 2010 | 74.76 | 74.87 | 74.68 | 74.87 | 2,145,143 | +0.14(+0.19%) |
Dec 20, 2010 | 74.70 | 74.89 | 74.60 | 74.72 | 1,312,340 | +0.05(+0.07%) |
Dec 17, 2010 | 74.29 | 74.70 | 74.29 | 74.67 | 2,228,470 | +0.40(+0.54%) |
Dec 16, 2010 | 74.06 | 74.30 | 73.92 | 74.27 | 2,325,143 | +0.14(+0.19%) |
Dec 15, 2010 | 74.31 | 74.40 | 73.96 | 74.13 | 1,915,504 | -0.13(-0.17%) |
Dec 14, 2010 | 74.53 | 74.61 | 74.13 | 74.26 | 1,328,062 | -0.42(-0.56%) |
Dec 13, 2010 | 74.46 | 74.75 | 74.39 | 74.67 | 2,558,134 | +0.05(+0.07%) |
Dec 10, 2010 | 74.76 | 74.76 | 74.56 | 74.62 | 1,717,972 | -0.14(-0.19%) |
Dec 09, 2010 | 74.75 | 74.86 | 74.60 | 74.77 | 1,136,936 | +0.13(+0.18%) |
Dec 08, 2010 | 74.80 | 74.80 | 74.36 | 74.63 | 2,619,140 | -0.36(-0.48%) |
Dec 07, 2010 | 75.30 | 75.35 | 74.89 | 74.99 | 1,713,817 | -0.59(-0.78%) |
Dec 06, 2010 | 75.44 | 75.58 | 75.40 | 75.58 | 3,677,435 | +0.28(+0.37%) |
Dec 03, 2010 | 75.43 | 75.47 | 75.21 | 75.30 | 931,181 | +0.15(+0.20%) |
Dec 02, 2010 | 75.35 | 75.37 | 75.15 | 75.16 | 1,587,293 | -0.15(-0.20%) |
Dec 01, 2010 | 75.52 | 75.52 | 75.30 | 75.30 | 1,341,319 | -0.39(-0.52%) |
Nov 30, 2010 | 75.96 | 75.96 | 75.67 | 75.70 | 1,089,059 | -0.05(-0.07%) |
Nov 29, 2010 | 75.85 | 75.85 | 75.68 | 75.75 | 934,523 | +0.05(+0.07%) |
Nov 26, 2010 | 75.60 | 75.73 | 75.59 | 75.70 | 190,235 | +0.16(+0.21%) |
Nov 24, 2010 | 75.79 | 75.54 | 75.54 | 75.54 | 1,050,503 | -0.37(-0.48%) |
Nov 23, 2010 | 76.03 | 76.07 | 75.91 | 75.91 | 584,712 | +0.08(+0.10%) |
Nov 22, 2010 | 75.75 | 75.87 | 75.75 | 75.83 | 726,418 | +0.18(+0.24%) |
Nov 19, 2010 | 75.59 | 75.70 | 75.57 | 75.65 | 933,443 | +0.08(+0.11%) |
Nov 18, 2010 | 75.50 | 75.58 | 75.39 | 75.57 | 1,299,286 | -0.02(-0.03%) |
Nov 17, 2010 | 75.67 | 75.77 | 75.54 | 75.59 | 1,166,531 | +0.02(+0.03%) |
Nov 16, 2010 | 75.45 | 75.59 | 75.21 | 75.57 | 2,071,990 | +0.18(+0.24%) |
Nov 15, 2010 | 75.65 | 75.72 | 75.36 | 75.38 | 2,865,480 | -0.42(-0.55%) |
Nov 12, 2010 | 76.00 | 76.10 | 75.80 | 75.80 | 1,077,135 | -0.30(-0.40%) |
Nov 11, 2010 | 76.11 | 76.14 | 76.01 | 76.10 | 602,812 | -0.14(-0.18%) |
Nov 10, 2010 | 76.17 | 76.24 | 75.88 | 76.24 | 1,290,797 | +0.07(+0.09%) |
Nov 09, 2010 | 76.53 | 76.57 | 76.14 | 76.17 | 974,106 | -0.37(-0.49%) |
Nov 08, 2010 | 76.57 | 76.67 | 76.52 | 76.55 | 525,467 | -0.04(-0.05%) |
Nov 05, 2010 | 76.58 | 76.67 | 76.51 | 76.58 | 1,631,442 | -0.21(-0.28%) |
Nov 04, 2010 | 76.67 | 76.84 | 76.62 | 76.79 | 888,021 | +0.37(+0.48%) |
Nov 03, 2010 | 76.57 | 76.72 | 76.35 | 76.43 | 656,121 | -0.01(-0.02%) |
Nov 02, 2010 | 76.48 | 76.48 | 76.38 | 76.44 | 1,492,869 | +0.13(+0.18%) |