Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 70.46 | 72.00 | 70.46 | 70.89 | 246,432 | +0.55(+0.78%) |
Jan 28, 2011 | 71.20 | 71.25 | 70.12 | 70.34 | 132,479 | -0.88(-1.24%) |
Jan 27, 2011 | 71.06 | 71.71 | 70.75 | 71.22 | 197,322 | +0.26(+0.37%) |
Jan 26, 2011 | 71.25 | 71.56 | 70.75 | 70.96 | 265,133 | -0.04(-0.06%) |
Jan 25, 2011 | 71.00 | 71.14 | 70.80 | 71.00 | 177,303 | +0.00(+0.00%) |
Jan 24, 2011 | 71.00 | 71.00 | 70.70 | 71.00 | 240,882 | +0.41(+0.58%) |
Jan 21, 2011 | 71.05 | 71.05 | 70.51 | 70.59 | 251,392 | -0.36(-0.51%) |
Jan 20, 2011 | 71.51 | 72.10 | 70.79 | 70.95 | 164,842 | -1.22(-1.69%) |
Jan 19, 2011 | 73.25 | 73.35 | 72.00 | 72.17 | 176,233 | -1.56(-2.12%) |
Jan 18, 2011 | 74.30 | 74.30 | 73.02 | 73.73 | 222,262 | -0.77(-1.03%) |
Jan 17, 2011 | 75.35 | 75.63 | 74.41 | 74.50 | 129,126 | -0.81(-1.08%) |
Jan 14, 2011 | 76.93 | 77.24 | 75.26 | 75.31 | 341,251 | -9.23(-10.92%) |
Jan 13, 2011 | 84.65 | 84.76 | 83.88 | 84.54 | 495,857 | +0.54(+0.64%) |
Jan 12, 2011 | 83.10 | 84.16 | 82.91 | 84.00 | 474,040 | +1.15(+1.39%) |
Jan 11, 2011 | 82.92 | 83.24 | 82.76 | 82.85 | 327,589 | -0.05(-0.06%) |
Jan 10, 2011 | 83.50 | 83.66 | 82.29 | 82.90 | 296,507 | -0.10(-0.12%) |
Jan 07, 2011 | 83.48 | 83.54 | 82.50 | 83.00 | 1,467,847 | -0.25(-0.30%) |
Jan 06, 2011 | 83.74 | 83.74 | 83.00 | 83.25 | 230,677 | -0.29(-0.35%) |
Jan 05, 2011 | 84.44 | 84.44 | 83.35 | 83.54 | 231,941 | -0.72(-0.85%) |
Jan 04, 2011 | 85.01 | 85.22 | 83.80 | 84.26 | 142,421 | +0.06(+0.07%) |
Dec 31, 2010 | 84.21 | 84.21 | 83.66 | 84.20 | 64,718 | +0.22(+0.26%) |
Dec 30, 2010 | 83.76 | 84.07 | 83.35 | 83.98 | 89,114 | +0.43(+0.51%) |
Dec 29, 2010 | 84.14 | 84.14 | 83.03 | 83.55 | 88,277 | +0.07(+0.08%) |
Dec 24, 2010 | 83.78 | 83.78 | 83.40 | 83.48 | 18,922 | +0.08(+0.10%) |
Dec 23, 2010 | 83.46 | 83.74 | 82.96 | 83.40 | 93,137 | +0.17(+0.20%) |
Dec 22, 2010 | 82.99 | 83.66 | 82.69 | 83.23 | 157,873 | +0.58(+0.70%) |
Dec 21, 2010 | 82.30 | 82.86 | 82.28 | 82.65 | 156,755 | +0.35(+0.43%) |
Dec 20, 2010 | 83.00 | 83.00 | 82.02 | 82.30 | 134,106 | -0.40(-0.48%) |
Dec 17, 2010 | 83.42 | 83.42 | 81.50 | 82.70 | 359,328 | -0.16(-0.19%) |
Dec 16, 2010 | 84.75 | 85.90 | 81.78 | 82.86 | 504,188 | +3.48(+4.38%) |
Dec 15, 2010 | 79.02 | 79.62 | 78.52 | 79.38 | 115,165 | +0.35(+0.44%) |
Dec 14, 2010 | 78.51 | 79.65 | 78.40 | 79.03 | 78,574 | +0.33(+0.42%) |
Dec 13, 2010 | 77.50 | 78.93 | 77.30 | 78.70 | 83,029 | +0.69(+0.88%) |
Dec 10, 2010 | 78.90 | 78.90 | 77.80 | 78.01 | 47,366 | -0.45(-0.57%) |
Dec 09, 2010 | 79.13 | 79.38 | 78.00 | 78.46 | 109,853 | -0.70(-0.88%) |
Dec 08, 2010 | 79.84 | 79.98 | 79.00 | 79.16 | 69,746 | -0.84(-1.05%) |
Dec 07, 2010 | 79.49 | 80.01 | 79.25 | 80.00 | 99,096 | +0.25(+0.31%) |
Dec 06, 2010 | 79.26 | 79.75 | 79.08 | 79.75 | 95,495 | +0.65(+0.82%) |
Dec 03, 2010 | 79.28 | 79.77 | 78.47 | 79.10 | 99,495 | -0.17(-0.21%) |
Dec 02, 2010 | 79.17 | 79.80 | 78.67 | 79.27 | 80,574 | +0.10(+0.13%) |
Dec 01, 2010 | 78.60 | 79.44 | 78.27 | 79.17 | 62,019 | +0.82(+1.05%) |
Nov 30, 2010 | 77.31 | 79.05 | 77.31 | 78.35 | 545,315 | +0.64(+0.82%) |
Nov 29, 2010 | 77.35 | 78.05 | 77.15 | 77.71 | 67,580 | +0.37(+0.48%) |
Nov 26, 2010 | 77.20 | 77.75 | 77.20 | 77.34 | 29,276 | -0.06(-0.08%) |
Nov 25, 2010 | 77.50 | 77.62 | 77.20 | 77.40 | 13,564 | -0.09(-0.12%) |
Nov 24, 2010 | 77.50 | 78.29 | 77.25 | 77.49 | 124,106 | +0.49(+0.64%) |
Nov 23, 2010 | 77.89 | 77.94 | 76.22 | 77.00 | 66,315 | -0.90(-1.16%) |
Nov 22, 2010 | 78.64 | 78.75 | 77.08 | 77.90 | 35,754 | -0.01(-0.01%) |
Nov 19, 2010 | 77.81 | 78.50 | 77.15 | 77.91 | 63,760 | +0.01(+0.01%) |
Nov 18, 2010 | 77.90 | 78.80 | 77.47 | 77.90 | 54,044 | +0.35(+0.45%) |
Nov 17, 2010 | 77.08 | 78.09 | 76.82 | 77.55 | 36,661 | +0.05(+0.06%) |
Nov 16, 2010 | 77.45 | 78.38 | 76.62 | 77.50 | 61,229 | +0.10(+0.13%) |
Nov 15, 2010 | 76.23 | 77.59 | 76.23 | 77.40 | 40,316 | +0.89(+1.16%) |
Nov 12, 2010 | 76.35 | 76.62 | 76.12 | 76.51 | 94,643 | -0.29(-0.38%) |
Nov 11, 2010 | 76.50 | 77.02 | 76.00 | 76.80 | 60,846 | +0.15(+0.20%) |
Nov 10, 2010 | 77.07 | 77.07 | 76.00 | 76.65 | 50,964 | -0.42(-0.54%) |
Nov 09, 2010 | 76.77 | 77.08 | 76.44 | 77.07 | 286,557 | +0.28(+0.36%) |
Nov 08, 2010 | 77.45 | 77.63 | 76.41 | 76.79 | 67,594 | -0.46(-0.60%) |
Nov 05, 2010 | 78.75 | 78.75 | 77.21 | 77.25 | 153,440 | -1.43(-1.82%) |
Nov 04, 2010 | 79.85 | 79.85 | 78.68 | 78.68 | 318,471 | -0.40(-0.51%) |
Nov 03, 2010 | 80.60 | 80.69 | 79.05 | 79.08 | 83,263 | -1.53(-1.90%) |
Nov 02, 2010 | 80.05 | 80.80 | 80.05 | 80.61 | 41,596 | +0.29(+0.36%) |