Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 80.71 | 82.58 | 80.67 | 81.81 | 2,551,485 | +1.28(+1.59%) |
Jan 28, 2011 | 84.00 | 84.92 | 80.45 | 80.53 | 3,113,985 | -3.07(-3.67%) |
Jan 27, 2011 | 83.48 | 84.38 | 82.21 | 83.60 | 2,390,671 | +0.15(+0.18%) |
Jan 26, 2011 | 81.37 | 83.86 | 80.77 | 83.45 | 2,844,914 | +2.70(+3.34%) |
Jan 25, 2011 | 80.69 | 80.96 | 79.09 | 80.75 | 2,596,813 | -0.39(-0.49%) |
Jan 24, 2011 | 81.67 | 82.18 | 80.52 | 81.14 | 2,060,534 | -0.40(-0.49%) |
Jan 21, 2011 | 81.97 | 83.04 | 81.15 | 81.54 | 2,187,506 | -0.20(-0.25%) |
Jan 20, 2011 | 82.66 | 83.05 | 80.17 | 81.75 | 2,834,294 | -1.36(-1.64%) |
Jan 19, 2011 | 83.33 | 85.23 | 82.46 | 83.11 | 3,494,639 | -0.48(-0.57%) |
Jan 18, 2011 | 84.74 | 85.61 | 83.17 | 83.59 | 2,384,592 | +0.03(+0.03%) |
Jan 14, 2011 | 81.85 | 83.56 | 81.75 | 83.56 | 2,390,473 | +1.48(+1.80%) |
Jan 13, 2011 | 83.27 | 83.81 | 81.82 | 82.08 | 3,342,979 | -0.04(-0.05%) |
Jan 12, 2011 | 82.81 | 83.13 | 81.26 | 82.13 | 2,800,572 | -0.22(-0.26%) |
Jan 11, 2011 | 84.22 | 84.32 | 81.82 | 82.34 | 3,347,022 | -1.13(-1.36%) |
Jan 10, 2011 | 83.03 | 84.16 | 82.02 | 83.48 | 3,101,098 | -0.02(-0.03%) |
Jan 07, 2011 | 81.34 | 83.92 | 81.14 | 83.50 | 5,640,932 | +2.86(+3.54%) |
Jan 06, 2011 | 80.12 | 80.91 | 79.15 | 80.64 | 2,916,714 | +0.58(+0.73%) |
Jan 05, 2011 | 78.45 | 80.66 | 78.45 | 80.06 | 3,732,440 | +1.02(+1.29%) |
Jan 04, 2011 | 76.94 | 79.12 | 76.89 | 79.04 | 5,199,071 | +2.39(+3.12%) |
Jan 03, 2011 | 74.72 | 76.72 | 74.60 | 76.65 | 4,513,375 | +3.62(+4.96%) |
Dec 31, 2010 | 71.44 | 73.28 | 70.92 | 73.03 | 1,976,568 | +1.50(+2.09%) |
Dec 30, 2010 | 71.87 | 72.14 | 71.04 | 71.53 | 1,114,843 | -0.63(-0.88%) |
Dec 29, 2010 | 71.88 | 72.53 | 71.47 | 72.16 | 2,445,563 | +0.65(+0.90%) |
Dec 28, 2010 | 72.06 | 72.40 | 71.02 | 71.51 | 1,021,404 | -0.30(-0.42%) |
Dec 27, 2010 | 72.13 | 72.15 | 70.68 | 71.82 | 1,491,789 | -0.62(-0.85%) |
Dec 23, 2010 | 73.22 | 73.56 | 72.09 | 72.44 | 1,351,441 | -0.70(-0.96%) |
Dec 22, 2010 | 74.70 | 74.72 | 72.87 | 73.14 | 1,877,730 | -1.34(-1.80%) |
Dec 21, 2010 | 75.06 | 75.21 | 73.95 | 74.48 | 2,305,268 | +0.10(+0.13%) |
Dec 20, 2010 | 74.55 | 75.25 | 73.98 | 74.38 | 3,068,825 | +0.58(+0.78%) |
Dec 17, 2010 | 74.52 | 75.42 | 73.46 | 73.81 | 3,426,145 | -0.45(-0.61%) |
Dec 16, 2010 | 72.70 | 75.25 | 72.45 | 74.26 | 5,658,628 | +3.41(+4.81%) |
Dec 15, 2010 | 70.14 | 71.68 | 69.95 | 70.85 | 5,094,899 | +0.80(+1.14%) |
Dec 14, 2010 | 70.52 | 71.51 | 69.77 | 70.04 | 2,809,567 | -0.46(-0.66%) |
Dec 13, 2010 | 71.92 | 72.13 | 70.44 | 70.51 | 2,253,779 | -0.52(-0.73%) |
Dec 10, 2010 | 71.71 | 71.71 | 70.52 | 71.03 | 2,049,625 | -0.25(-0.36%) |
Dec 09, 2010 | 71.60 | 72.78 | 71.18 | 71.28 | 2,439,855 | -0.06(-0.09%) |
Dec 08, 2010 | 71.58 | 71.93 | 70.66 | 71.35 | 3,083,940 | -0.01(-0.02%) |
Dec 07, 2010 | 73.79 | 73.84 | 71.26 | 71.36 | 3,042,286 | -1.05(-1.45%) |
Dec 06, 2010 | 72.39 | 72.84 | 72.06 | 72.41 | 2,105,698 | -0.27(-0.37%) |
Dec 03, 2010 | 72.08 | 73.81 | 71.99 | 72.67 | 3,472,436 | -0.09(-0.13%) |
Dec 02, 2010 | 73.88 | 74.63 | 71.53 | 72.77 | 6,602,027 | -0.93(-1.26%) |
Dec 01, 2010 | 73.49 | 74.78 | 72.65 | 73.69 | 7,266,212 | +2.59(+3.65%) |
Nov 30, 2010 | 71.06 | 72.79 | 70.96 | 71.10 | 3,866,785 | -0.79(-1.11%) |
Nov 29, 2010 | 71.73 | 72.29 | 70.60 | 71.89 | 2,495,463 | +0.10(+0.14%) |
Nov 26, 2010 | 71.79 | 72.79 | 71.73 | 71.80 | 883,278 | -0.75(-1.04%) |
Nov 24, 2010 | 72.73 | 72.55 | 72.55 | 72.55 | 2,234,031 | +1.06(+1.49%) |
Nov 23, 2010 | 72.51 | 72.67 | 71.03 | 71.49 | 2,607,633 | -2.50(-3.38%) |
Nov 22, 2010 | 72.63 | 74.52 | 71.88 | 73.99 | 3,090,026 | +1.56(+2.16%) |
Nov 19, 2010 | 71.26 | 72.93 | 71.20 | 72.43 | 5,473,626 | +1.43(+2.02%) |
Nov 18, 2010 | 70.32 | 71.95 | 69.66 | 70.99 | 4,860,563 | +2.25(+3.27%) |
Nov 17, 2010 | 70.59 | 71.16 | 68.60 | 68.75 | 5,418,997 | -1.67(-2.37%) |
Nov 16, 2010 | 72.28 | 73.68 | 69.95 | 70.41 | 4,867,782 | -2.40(-3.29%) |
Nov 15, 2010 | 72.98 | 74.68 | 72.75 | 72.81 | 3,149,752 | +0.48(+0.67%) |
Nov 12, 2010 | 74.33 | 74.49 | 71.76 | 72.33 | 4,009,796 | -2.32(-3.11%) |
Nov 11, 2010 | 73.62 | 75.03 | 73.56 | 74.65 | 2,603,811 | +0.20(+0.27%) |
Nov 10, 2010 | 74.38 | 75.06 | 73.02 | 74.45 | 3,448,239 | +0.25(+0.33%) |
Nov 09, 2010 | 76.57 | 76.57 | 73.63 | 74.20 | 4,824,467 | -1.74(-2.30%) |
Nov 08, 2010 | 73.61 | 76.19 | 73.07 | 75.94 | 8,057,188 | +2.26(+3.07%) |
Nov 05, 2010 | 73.32 | 75.22 | 73.32 | 73.68 | 7,505,116 | +0.36(+0.49%) |
Nov 04, 2010 | 71.68 | 74.01 | 70.55 | 73.32 | 8,290,846 | +0.90(+1.24%) |
Nov 03, 2010 | 71.14 | 73.27 | 70.70 | 72.42 | 8,127,591 | -0.93(-1.27%) |
Nov 02, 2010 | 72.81 | 74.26 | 70.92 | 73.35 | 9,264,186 | +2.16(+3.03%) |