Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 77.35 | 77.58 | 77.27 | 77.45 | 1,108,091 | +0.02(+0.03%) |
Jan 28, 2011 | 77.02 | 77.50 | 76.93 | 77.43 | 901,807 | +0.30(+0.38%) |
Jan 27, 2011 | 77.12 | 77.25 | 76.96 | 77.14 | 890,840 | -0.05(-0.07%) |
Jan 26, 2011 | 77.30 | 77.30 | 77.04 | 77.19 | 905,617 | -0.13(-0.17%) |
Jan 25, 2011 | 77.02 | 77.52 | 77.01 | 77.32 | 818,503 | +0.30(+0.39%) |
Jan 24, 2011 | 77.12 | 77.30 | 76.97 | 77.02 | 1,106,957 | -0.05(-0.07%) |
Jan 21, 2011 | 76.98 | 77.12 | 76.89 | 77.07 | 746,001 | +0.14(+0.19%) |
Jan 20, 2011 | 77.47 | 77.50 | 76.92 | 76.92 | 1,101,052 | -0.73(-0.95%) |
Jan 19, 2011 | 77.73 | 77.89 | 77.63 | 77.66 | 790,535 | +0.03(+0.04%) |
Jan 18, 2011 | 77.50 | 77.76 | 77.36 | 77.63 | 1,562,669 | +0.01(+0.02%) |
Jan 14, 2011 | 78.01 | 78.03 | 77.61 | 77.61 | 990,615 | -0.34(-0.43%) |
Jan 13, 2011 | 77.65 | 77.97 | 77.56 | 77.95 | 1,191,446 | +0.24(+0.31%) |
Jan 12, 2011 | 77.43 | 77.80 | 77.43 | 77.71 | 741,702 | -0.02(-0.03%) |
Jan 11, 2011 | 77.76 | 77.86 | 77.51 | 77.74 | 788,097 | +0.03(+0.04%) |
Jan 10, 2011 | 77.59 | 77.73 | 77.51 | 77.71 | 887,937 | +0.22(+0.29%) |
Jan 07, 2011 | 77.37 | 77.76 | 77.26 | 77.48 | 1,359,633 | +0.24(+0.32%) |
Jan 06, 2011 | 77.07 | 77.31 | 76.99 | 77.24 | 1,149,359 | +0.22(+0.29%) |
Jan 05, 2011 | 77.28 | 77.36 | 76.85 | 77.02 | 1,206,981 | -0.30(-0.38%) |
Jan 04, 2011 | 77.20 | 77.53 | 77.17 | 77.31 | 1,457,596 | +0.19(+0.25%) |
Jan 03, 2011 | 77.04 | 77.36 | 76.87 | 77.12 | 1,690,052 | -0.32(-0.42%) |
Dec 31, 2010 | 77.04 | 77.44 | 76.99 | 77.44 | 740,712 | +0.53(+0.69%) |
Dec 30, 2010 | 76.97 | 77.01 | 76.71 | 76.91 | 596,325 | -0.07(-0.09%) |
Dec 29, 2010 | 76.56 | 77.15 | 76.36 | 76.98 | 731,081 | +0.50(+0.65%) |
Dec 28, 2010 | 77.10 | 77.10 | 76.43 | 76.48 | 770,193 | -0.57(-0.75%) |
Dec 27, 2010 | 76.94 | 77.15 | 76.77 | 77.06 | 534,062 | +0.17(+0.21%) |
Dec 23, 2010 | 77.06 | 77.16 | 76.88 | 76.89 | 781,632 | -0.29(-0.37%) |
Dec 22, 2010 | 77.14 | 77.24 | 77.01 | 77.18 | 1,070,576 | -0.06(-0.07%) |
Dec 21, 2010 | 77.14 | 77.30 | 76.95 | 77.24 | 834,831 | +0.13(+0.17%) |
Dec 20, 2010 | 77.17 | 77.34 | 76.91 | 77.11 | 1,214,579 | -0.01(-0.01%) |
Dec 17, 2010 | 76.73 | 77.26 | 76.73 | 77.11 | 890,568 | +0.52(+0.68%) |
Dec 16, 2010 | 76.43 | 76.66 | 76.16 | 76.60 | 1,058,110 | +0.34(+0.44%) |
Dec 15, 2010 | 76.23 | 76.44 | 76.05 | 76.26 | 1,826,844 | +0.24(+0.31%) |
Dec 14, 2010 | 76.51 | 76.56 | 75.79 | 76.02 | 2,279,204 | -0.73(-0.95%) |
Dec 13, 2010 | 76.32 | 76.85 | 76.22 | 76.75 | 2,589,571 | +0.46(+0.60%) |
Dec 10, 2010 | 76.44 | 76.62 | 76.26 | 76.30 | 1,906,486 | -0.37(-0.49%) |
Dec 09, 2010 | 76.83 | 76.91 | 76.42 | 76.67 | 1,858,260 | -0.09(-0.12%) |
Dec 08, 2010 | 77.31 | 77.37 | 76.53 | 76.76 | 2,864,706 | -0.76(-0.98%) |
Dec 07, 2010 | 78.11 | 78.11 | 77.38 | 77.52 | 1,603,341 | -0.78(-0.99%) |
Dec 06, 2010 | 78.06 | 78.37 | 78.06 | 78.29 | 717,474 | +0.31(+0.40%) |
Dec 03, 2010 | 78.06 | 78.20 | 77.87 | 77.98 | 876,110 | -0.01(-0.01%) |
Dec 02, 2010 | 77.89 | 78.20 | 77.87 | 77.99 | 980,029 | -0.03(-0.04%) |
Dec 01, 2010 | 78.25 | 78.31 | 77.92 | 78.02 | 991,464 | -0.51(-0.65%) |
Nov 30, 2010 | 78.93 | 78.96 | 78.49 | 78.53 | 933,505 | -0.10(-0.13%) |
Nov 29, 2010 | 78.76 | 78.82 | 78.60 | 78.63 | 2,199,269 | +0.09(+0.11%) |
Nov 26, 2010 | 78.56 | 78.67 | 78.39 | 78.55 | 263,653 | +0.23(+0.29%) |
Nov 24, 2010 | 78.48 | 78.32 | 78.32 | 78.32 | 1,054,166 | -0.42(-0.53%) |
Nov 23, 2010 | 79.00 | 79.10 | 78.73 | 78.73 | 882,033 | +0.03(+0.04%) |
Nov 22, 2010 | 78.80 | 78.80 | 78.55 | 78.70 | 954,588 | +0.27(+0.35%) |
Nov 19, 2010 | 78.27 | 78.54 | 78.17 | 78.43 | 1,406,266 | +0.22(+0.28%) |
Nov 18, 2010 | 78.16 | 78.22 | 77.92 | 78.21 | 1,299,218 | +0.13(+0.17%) |
Nov 17, 2010 | 78.06 | 78.29 | 78.03 | 78.08 | 953,530 | +0.01(+0.02%) |
Nov 16, 2010 | 78.07 | 78.22 | 77.60 | 78.06 | 1,505,677 | +0.14(+0.18%) |
Nov 15, 2010 | 78.62 | 78.65 | 77.83 | 77.92 | 2,084,120 | -0.99(-1.26%) |
Nov 12, 2010 | 79.43 | 79.54 | 78.90 | 78.91 | 1,055,954 | -0.65(-0.82%) |
Nov 11, 2010 | 79.70 | 79.76 | 79.50 | 79.56 | 661,717 | +0.01(+0.01%) |
Nov 10, 2010 | 79.44 | 79.62 | 78.83 | 79.56 | 1,345,163 | +0.19(+0.24%) |
Nov 09, 2010 | 80.10 | 80.19 | 79.35 | 79.36 | 1,298,617 | -0.72(-0.90%) |
Nov 08, 2010 | 80.09 | 80.23 | 79.96 | 80.09 | 1,299,714 | +0.11(+0.13%) |
Nov 05, 2010 | 80.09 | 80.17 | 79.95 | 79.98 | 1,285,992 | -0.27(-0.34%) |
Nov 04, 2010 | 80.52 | 80.68 | 80.10 | 80.25 | 1,048,510 | +0.19(+0.24%) |
Nov 03, 2010 | 80.50 | 80.55 | 79.76 | 80.06 | 1,184,805 | -0.14(-0.18%) |
Nov 02, 2010 | 80.19 | 80.30 | 80.09 | 80.20 | 750,727 | +0.19(+0.24%) |