Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 68.18 | 68.55 | 67.36 | 67.98 | 269,517 | +0.04(+0.06%) |
Jan 28, 2011 | 68.40 | 68.94 | 67.85 | 67.94 | 801,178 | -0.32(-0.47%) |
Jan 27, 2011 | 68.13 | 68.74 | 67.49 | 68.26 | 338,226 | +0.13(+0.19%) |
Jan 26, 2011 | 67.12 | 68.23 | 66.78 | 68.13 | 386,751 | +1.04(+1.55%) |
Jan 25, 2011 | 66.59 | 67.11 | 65.68 | 67.09 | 344,664 | +0.49(+0.74%) |
Jan 24, 2011 | 66.43 | 67.58 | 66.00 | 66.60 | 543,622 | +0.27(+0.41%) |
Jan 21, 2011 | 67.66 | 67.78 | 66.18 | 66.33 | 530,388 | -1.06(-1.57%) |
Jan 20, 2011 | 68.60 | 68.82 | 67.13 | 67.39 | 596,476 | -1.12(-1.63%) |
Jan 19, 2011 | 68.60 | 69.06 | 68.00 | 68.51 | 502,744 | -0.12(-0.17%) |
Jan 18, 2011 | 67.27 | 68.67 | 66.98 | 68.63 | 604,409 | +1.29(+1.92%) |
Jan 14, 2011 | 66.76 | 67.34 | 65.90 | 67.34 | 278,261 | +0.34(+0.51%) |
Jan 13, 2011 | 67.20 | 67.43 | 66.15 | 67.00 | 307,238 | -0.20(-0.30%) |
Jan 12, 2011 | 67.60 | 67.64 | 66.73 | 67.20 | 257,904 | -0.16(-0.24%) |
Jan 11, 2011 | 67.10 | 67.85 | 67.00 | 67.36 | 257,934 | +0.22(+0.33%) |
Jan 10, 2011 | 66.56 | 67.55 | 66.46 | 67.14 | 520,480 | +0.14(+0.21%) |
Jan 07, 2011 | 66.22 | 67.04 | 65.80 | 67.00 | 470,527 | +0.74(+1.12%) |
Jan 06, 2011 | 66.34 | 66.43 | 65.78 | 66.26 | 353,400 | -0.30(-0.45%) |
Jan 05, 2011 | 65.46 | 67.13 | 65.44 | 66.56 | 912,686 | +1.28(+1.96%) |
Jan 04, 2011 | 64.80 | 65.64 | 63.59 | 65.28 | 832,098 | +0.92(+1.43%) |
Jan 03, 2011 | 63.65 | 65.17 | 63.38 | 64.36 | 544,325 | +1.14(+1.80%) |
Dec 31, 2010 | 63.17 | 63.94 | 62.60 | 63.22 | 401,861 | -0.11(-0.17%) |
Dec 30, 2010 | 63.31 | 64.03 | 63.19 | 63.33 | 242,007 | -0.10(-0.16%) |
Dec 29, 2010 | 63.59 | 63.66 | 63.11 | 63.43 | 169,794 | +0.03(+0.05%) |
Dec 28, 2010 | 63.80 | 64.30 | 63.15 | 63.40 | 242,732 | -0.46(-0.72%) |
Dec 27, 2010 | 63.40 | 64.07 | 62.62 | 63.86 | 217,214 | +0.33(+0.52%) |
Dec 23, 2010 | 63.24 | 63.88 | 62.78 | 63.53 | 221,163 | +0.19(+0.30%) |
Dec 22, 2010 | 63.60 | 64.13 | 62.86 | 63.34 | 300,438 | -0.35(-0.55%) |
Dec 21, 2010 | 63.34 | 64.31 | 62.98 | 63.69 | 329,626 | +0.31(+0.49%) |
Dec 20, 2010 | 63.69 | 64.15 | 61.56 | 63.38 | 582,766 | -0.17(-0.27%) |
Dec 17, 2010 | 64.36 | 64.64 | 63.06 | 63.55 | 1,310,017 | -0.69(-1.07%) |
Dec 16, 2010 | 64.10 | 64.27 | 63.02 | 64.24 | 350,352 | +0.29(+0.45%) |
Dec 15, 2010 | 62.95 | 64.66 | 62.43 | 63.95 | 738,642 | +1.03(+1.64%) |
Dec 14, 2010 | 62.45 | 63.30 | 62.00 | 62.92 | 243,044 | +0.38(+0.61%) |
Dec 13, 2010 | 63.50 | 63.50 | 62.30 | 62.54 | 435,805 | -0.71(-1.12%) |
Dec 10, 2010 | 62.19 | 63.50 | 61.86 | 63.25 | 415,963 | +1.23(+1.98%) |
Dec 09, 2010 | 62.12 | 62.19 | 60.94 | 62.02 | 568,867 | +0.24(+0.39%) |
Dec 08, 2010 | 62.26 | 63.25 | 61.75 | 61.78 | 1,069,826 | -0.52(-0.83%) |
Dec 07, 2010 | 63.68 | 63.99 | 62.15 | 62.30 | 552,999 | -0.86(-1.36%) |
Dec 06, 2010 | 62.48 | 63.35 | 61.90 | 63.16 | 517,678 | +0.69(+1.10%) |
Dec 03, 2010 | 62.68 | 63.49 | 62.32 | 62.47 | 530,180 | -0.48(-0.76%) |
Dec 02, 2010 | 62.06 | 63.01 | 61.77 | 62.95 | 339,067 | +0.50(+0.80%) |
Dec 01, 2010 | 63.63 | 63.91 | 62.25 | 62.45 | 542,670 | -0.48(-0.76%) |
Nov 30, 2010 | 61.93 | 63.05 | 61.57 | 62.93 | 579,387 | +0.37(+0.59%) |
Nov 29, 2010 | 62.29 | 62.66 | 61.51 | 62.56 | 266,594 | -0.09(-0.14%) |
Nov 26, 2010 | 62.54 | 62.95 | 62.39 | 62.65 | 98,098 | -0.59(-0.93%) |
Nov 24, 2010 | 62.29 | 63.24 | 63.24 | 63.24 | 359,201 | +1.26(+2.03%) |
Nov 23, 2010 | 62.15 | 62.64 | 61.61 | 61.98 | 475,340 | -0.78(-1.24%) |
Nov 22, 2010 | 62.95 | 63.58 | 62.15 | 62.76 | 662,865 | -0.16(-0.25%) |
Nov 19, 2010 | 62.32 | 63.68 | 61.37 | 62.92 | 849,618 | +0.90(+1.45%) |
Nov 18, 2010 | 61.79 | 63.43 | 61.60 | 62.02 | 818,777 | +0.93(+1.52%) |
Nov 17, 2010 | 60.81 | 61.12 | 60.20 | 61.09 | 392,430 | +0.41(+0.68%) |
Nov 16, 2010 | 59.88 | 61.33 | 59.57 | 60.68 | 883,738 | +0.45(+0.75%) |
Nov 15, 2010 | 59.82 | 60.88 | 59.68 | 60.23 | 628,285 | +0.52(+0.87%) |
Nov 12, 2010 | 59.54 | 60.40 | 59.05 | 59.71 | 462,029 | -0.20(-0.33%) |
Nov 11, 2010 | 58.86 | 60.07 | 58.73 | 59.91 | 662,711 | +0.51(+0.86%) |
Nov 10, 2010 | 58.80 | 59.55 | 58.57 | 59.40 | 824,271 | +0.78(+1.33%) |
Nov 09, 2010 | 59.08 | 59.50 | 58.52 | 58.62 | 392,032 | -0.56(-0.95%) |
Nov 08, 2010 | 59.12 | 59.49 | 58.60 | 59.18 | 593,241 | -0.05(-0.08%) |
Nov 05, 2010 | 59.59 | 59.66 | 58.54 | 59.23 | 495,674 | -0.23(-0.39%) |
Nov 04, 2010 | 60.54 | 61.42 | 59.11 | 59.46 | 1,069,130 | -0.44(-0.73%) |
Nov 03, 2010 | 59.90 | 60.25 | 59.14 | 59.90 | 802,853 | -0.10(-0.17%) |
Nov 02, 2010 | 59.64 | 60.65 | 59.26 | 60.00 | 721,881 | -0.13(-0.22%) |