Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 82.48 | 84.81 | 81.82 | 83.82 | 655,494 | +1.48(+1.80%) |
Jan 28, 2011 | 85.26 | 85.39 | 81.42 | 82.34 | 876,356 | -2.69(-3.16%) |
Jan 27, 2011 | 85.45 | 86.39 | 84.29 | 85.03 | 622,050 | -0.47(-0.55%) |
Jan 26, 2011 | 85.09 | 86.40 | 84.99 | 85.50 | 435,973 | +0.26(+0.31%) |
Jan 25, 2011 | 84.72 | 85.34 | 84.19 | 85.24 | 499,588 | +0.64(+0.76%) |
Jan 24, 2011 | 84.57 | 86.34 | 84.51 | 84.60 | 622,566 | +0.17(+0.20%) |
Jan 21, 2011 | 85.55 | 85.92 | 84.27 | 84.43 | 458,455 | -0.74(-0.87%) |
Jan 20, 2011 | 84.17 | 85.60 | 83.97 | 85.17 | 600,701 | +0.49(+0.58%) |
Jan 19, 2011 | 86.44 | 86.61 | 84.32 | 84.68 | 805,960 | -1.69(-1.96%) |
Jan 18, 2011 | 82.66 | 87.14 | 82.66 | 86.37 | 1,229,628 | +4.00(+4.86%) |
Jan 14, 2011 | 84.00 | 84.00 | 81.34 | 82.37 | 1,024,936 | -2.27(-2.68%) |
Jan 13, 2011 | 84.32 | 84.97 | 84.09 | 84.64 | 319,118 | +0.39(+0.46%) |
Jan 12, 2011 | 83.78 | 84.29 | 83.16 | 84.25 | 387,687 | +0.74(+0.89%) |
Jan 11, 2011 | 83.22 | 84.00 | 83.01 | 83.51 | 371,794 | +0.71(+0.86%) |
Jan 10, 2011 | 81.27 | 83.14 | 81.14 | 82.80 | 383,395 | +0.46(+0.56%) |
Jan 07, 2011 | 82.49 | 82.90 | 80.08 | 82.34 | 715,088 | -0.22(-0.27%) |
Jan 06, 2011 | 82.90 | 83.44 | 82.00 | 82.56 | 465,591 | -0.20(-0.24%) |
Jan 05, 2011 | 81.39 | 83.48 | 81.05 | 82.76 | 528,683 | +1.29(+1.58%) |
Jan 04, 2011 | 81.37 | 81.95 | 80.96 | 81.47 | 353,923 | +0.14(+0.17%) |
Jan 03, 2011 | 81.36 | 81.81 | 81.11 | 81.33 | 385,977 | +0.78(+0.97%) |
Dec 31, 2010 | 80.69 | 81.15 | 79.75 | 80.55 | 451,770 | -0.10(-0.12%) |
Dec 30, 2010 | 80.66 | 81.00 | 80.36 | 80.65 | 272,522 | -0.21(-0.26%) |
Dec 29, 2010 | 81.18 | 81.22 | 80.64 | 80.86 | 234,627 | -0.32(-0.39%) |
Dec 28, 2010 | 81.12 | 81.49 | 80.90 | 81.18 | 223,016 | -0.01(-0.01%) |
Dec 27, 2010 | 80.88 | 81.65 | 80.53 | 81.19 | 253,907 | +0.01(+0.01%) |
Dec 23, 2010 | 81.14 | 81.34 | 80.65 | 81.18 | 345,246 | -0.27(-0.33%) |
Dec 22, 2010 | 81.76 | 81.96 | 80.97 | 81.45 | 305,233 | -0.26(-0.32%) |
Dec 21, 2010 | 82.13 | 82.28 | 80.95 | 81.71 | 404,455 | +0.00(+0.00%) |
Dec 20, 2010 | 82.39 | 82.43 | 80.60 | 81.71 | 802,694 | -0.63(-0.77%) |
Dec 17, 2010 | 81.00 | 83.62 | 81.00 | 82.34 | 2,543,882 | +1.51(+1.87%) |
Dec 16, 2010 | 79.46 | 80.98 | 78.85 | 80.83 | 935,978 | +1.82(+2.30%) |
Dec 15, 2010 | 78.12 | 79.83 | 77.50 | 79.01 | 812,387 | +0.78(+1.00%) |
Dec 14, 2010 | 75.03 | 78.57 | 75.03 | 78.23 | 1,160,822 | +3.07(+4.08%) |
Dec 13, 2010 | 76.42 | 76.42 | 74.93 | 75.16 | 852,056 | -1.08(-1.42%) |
Dec 10, 2010 | 75.65 | 76.62 | 75.45 | 76.24 | 785,701 | +0.54(+0.71%) |
Dec 09, 2010 | 77.41 | 77.41 | 75.13 | 75.70 | 1,063,000 | -1.51(-1.96%) |
Dec 08, 2010 | 77.16 | 77.45 | 76.53 | 77.21 | 961,220 | +0.29(+0.38%) |
Dec 07, 2010 | 76.56 | 77.35 | 75.71 | 76.92 | 792,528 | +0.89(+1.17%) |
Dec 06, 2010 | 76.14 | 76.53 | 75.61 | 76.03 | 1,086,713 | +0.03(+0.04%) |
Dec 03, 2010 | 75.88 | 76.42 | 75.40 | 76.00 | 921,846 | -0.15(-0.20%) |
Dec 02, 2010 | 76.00 | 76.48 | 75.52 | 76.15 | 1,035,378 | -0.09(-0.12%) |
Dec 01, 2010 | 76.78 | 76.94 | 75.86 | 76.24 | 1,430,826 | -0.21(-0.27%) |
Nov 30, 2010 | 75.75 | 77.64 | 75.18 | 76.45 | 5,184,358 | +0.91(+1.20%) |
Nov 29, 2010 | 76.55 | 76.66 | 74.56 | 75.54 | 1,269,997 | -1.31(-1.70%) |
Nov 26, 2010 | 75.53 | 77.60 | 75.25 | 76.85 | 648,563 | +0.68(+0.89%) |
Nov 24, 2010 | 75.50 | 76.17 | 76.17 | 76.17 | 860,496 | +0.89(+1.18%) |
Nov 23, 2010 | 75.67 | 76.00 | 74.80 | 75.28 | 672,649 | -0.70(-0.92%) |
Nov 22, 2010 | 75.11 | 76.23 | 74.25 | 75.98 | 955,740 | +0.98(+1.31%) |
Nov 19, 2010 | 73.86 | 75.00 | 73.38 | 75.00 | 820,238 | +0.92(+1.24%) |
Nov 18, 2010 | 72.50 | 74.33 | 72.33 | 74.08 | 747,620 | +1.82(+2.52%) |
Nov 17, 2010 | 72.49 | 73.20 | 72.07 | 72.26 | 627,672 | -0.46(-0.63%) |
Nov 16, 2010 | 72.65 | 73.26 | 71.76 | 72.72 | 676,683 | -0.51(-0.70%) |
Nov 15, 2010 | 72.63 | 73.59 | 72.32 | 73.23 | 605,728 | +0.74(+1.02%) |
Nov 12, 2010 | 71.87 | 72.82 | 71.79 | 72.49 | 702,834 | +0.08(+0.11%) |
Nov 11, 2010 | 71.80 | 72.73 | 71.80 | 72.41 | 766,485 | -0.05(-0.07%) |
Nov 10, 2010 | 72.17 | 72.72 | 71.49 | 72.46 | 726,078 | +0.42(+0.58%) |
Nov 09, 2010 | 72.60 | 72.68 | 72.00 | 72.04 | 983,092 | -0.69(-0.95%) |
Nov 08, 2010 | 72.58 | 72.84 | 71.85 | 72.73 | 672,957 | +0.01(+0.01%) |
Nov 05, 2010 | 72.71 | 72.88 | 71.90 | 72.72 | 1,166,640 | -0.05(-0.07%) |
Nov 04, 2010 | 71.18 | 72.77 | 71.01 | 72.77 | 1,457,444 | +2.29(+3.25%) |
Nov 03, 2010 | 69.34 | 70.72 | 69.27 | 70.48 | 1,076,594 | +1.21(+1.75%) |
Nov 02, 2010 | 68.15 | 69.33 | 68.04 | 69.27 | 653,256 | +1.87(+2.77%) |