Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 65.65 | 67.03 | 65.56 | 67.00 | 1,251,365 | +1.54(+2.36%) |
Jan 28, 2011 | 66.78 | 66.94 | 65.38 | 65.46 | 1,353,781 | -1.26(-1.89%) |
Jan 27, 2011 | 66.05 | 66.90 | 65.78 | 66.72 | 1,253,769 | +0.93(+1.42%) |
Jan 26, 2011 | 65.79 | 66.19 | 65.29 | 65.78 | 1,050,716 | +0.16(+0.24%) |
Jan 25, 2011 | 64.34 | 65.62 | 64.28 | 65.62 | 987,453 | +1.00(+1.54%) |
Jan 24, 2011 | 64.68 | 64.92 | 64.10 | 64.63 | 1,342,816 | -0.25(-0.38%) |
Jan 21, 2011 | 64.28 | 64.87 | 63.74 | 64.87 | 1,230,409 | +0.96(+1.50%) |
Jan 20, 2011 | 63.48 | 64.34 | 63.48 | 63.91 | 1,061,010 | +0.21(+0.33%) |
Jan 19, 2011 | 63.91 | 64.06 | 63.46 | 63.70 | 1,295,006 | -0.75(-1.16%) |
Jan 18, 2011 | 63.71 | 64.46 | 63.53 | 64.45 | 978,363 | +0.69(+1.08%) |
Jan 14, 2011 | 62.77 | 63.77 | 62.63 | 63.77 | 910,579 | +0.84(+1.33%) |
Jan 13, 2011 | 62.36 | 63.27 | 62.25 | 62.93 | 736,704 | +0.65(+1.05%) |
Jan 12, 2011 | 62.37 | 62.48 | 61.85 | 62.28 | 969,646 | +0.34(+0.55%) |
Jan 11, 2011 | 62.48 | 62.58 | 61.57 | 61.94 | 756,956 | -0.23(-0.37%) |
Jan 10, 2011 | 62.28 | 62.46 | 61.45 | 62.17 | 898,825 | -0.38(-0.61%) |
Jan 07, 2011 | 62.90 | 63.00 | 62.19 | 62.55 | 922,462 | +0.05(+0.09%) |
Jan 06, 2011 | 62.63 | 62.95 | 62.15 | 62.49 | 953,696 | +0.01(+0.01%) |
Jan 05, 2011 | 62.01 | 62.72 | 62.01 | 62.49 | 1,388,148 | +0.40(+0.64%) |
Jan 04, 2011 | 63.65 | 63.89 | 61.92 | 62.09 | 1,633,913 | -1.56(-2.45%) |
Jan 03, 2011 | 62.83 | 63.74 | 62.81 | 63.65 | 1,501,723 | +1.30(+2.08%) |
Dec 31, 2010 | 62.36 | 62.88 | 62.24 | 62.35 | 575,030 | -0.02(-0.03%) |
Dec 30, 2010 | 62.59 | 62.80 | 62.36 | 62.37 | 592,045 | -0.18(-0.29%) |
Dec 29, 2010 | 62.72 | 62.92 | 62.38 | 62.56 | 639,451 | +0.02(+0.03%) |
Dec 28, 2010 | 62.35 | 62.60 | 61.89 | 62.54 | 634,899 | +0.19(+0.31%) |
Dec 27, 2010 | 61.61 | 62.37 | 61.44 | 62.35 | 593,410 | +0.71(+1.15%) |
Dec 23, 2010 | 61.87 | 62.29 | 61.58 | 61.64 | 663,429 | -0.39(-0.62%) |
Dec 22, 2010 | 61.74 | 62.36 | 61.65 | 62.03 | 920,867 | +0.26(+0.43%) |
Dec 21, 2010 | 61.96 | 61.99 | 61.37 | 61.76 | 958,423 | +0.14(+0.22%) |
Dec 20, 2010 | 60.54 | 62.07 | 60.51 | 61.63 | 1,339,273 | +1.25(+2.08%) |
Dec 17, 2010 | 59.99 | 60.72 | 59.77 | 60.37 | 2,600,626 | +0.49(+0.81%) |
Dec 16, 2010 | 60.56 | 60.73 | 59.66 | 59.89 | 1,409,568 | -0.50(-0.83%) |
Dec 15, 2010 | 60.84 | 61.50 | 60.34 | 60.39 | 1,412,439 | -0.61(-1.00%) |
Dec 14, 2010 | 61.07 | 61.90 | 60.74 | 61.00 | 1,322,427 | -0.07(-0.11%) |
Dec 13, 2010 | 60.86 | 61.58 | 60.65 | 61.07 | 1,771,439 | -0.17(-0.27%) |
Dec 10, 2010 | 60.56 | 61.36 | 60.44 | 61.23 | 1,409,108 | +0.87(+1.43%) |
Dec 09, 2010 | 60.54 | 60.71 | 60.22 | 60.37 | 2,064,979 | +0.24(+0.40%) |
Dec 08, 2010 | 60.82 | 60.96 | 59.78 | 60.13 | 1,960,375 | -0.71(-1.17%) |
Dec 07, 2010 | 60.99 | 61.11 | 60.51 | 60.84 | 1,935,786 | +0.50(+0.83%) |
Dec 06, 2010 | 60.26 | 60.52 | 59.71 | 60.34 | 1,959,549 | -0.15(-0.24%) |
Dec 03, 2010 | 60.31 | 60.55 | 59.64 | 60.49 | 1,287,075 | -0.07(-0.11%) |
Dec 02, 2010 | 59.87 | 60.61 | 59.20 | 60.56 | 2,240,677 | +0.66(+1.10%) |
Dec 01, 2010 | 59.75 | 59.95 | 58.99 | 59.90 | 1,742,649 | +0.98(+1.67%) |
Nov 30, 2010 | 58.68 | 59.24 | 58.55 | 58.92 | 2,582,027 | -0.52(-0.88%) |
Nov 29, 2010 | 59.37 | 59.57 | 58.62 | 59.44 | 1,391,943 | -0.34(-0.56%) |
Nov 26, 2010 | 59.45 | 60.14 | 59.45 | 59.78 | 680,961 | -0.26(-0.43%) |
Nov 24, 2010 | 59.35 | 60.03 | 60.03 | 60.03 | 1,422,443 | +0.99(+1.68%) |
Nov 23, 2010 | 58.94 | 59.44 | 58.73 | 59.04 | 1,438,053 | -0.74(-1.23%) |
Nov 22, 2010 | 59.48 | 59.90 | 58.96 | 59.78 | 1,707,583 | +0.58(+0.98%) |
Nov 19, 2010 | 58.73 | 59.28 | 58.33 | 59.20 | 1,549,316 | +0.54(+0.91%) |
Nov 18, 2010 | 58.99 | 59.14 | 58.56 | 58.66 | 1,478,942 | +0.40(+0.68%) |
Nov 17, 2010 | 58.13 | 58.85 | 57.70 | 58.26 | 1,294,021 | +0.26(+0.45%) |
Nov 16, 2010 | 60.12 | 60.31 | 57.81 | 58.00 | 3,279,813 | -2.74(-4.51%) |
Nov 15, 2010 | 61.91 | 62.49 | 60.68 | 60.74 | 1,594,924 | -0.96(-1.55%) |
Nov 12, 2010 | 62.09 | 62.65 | 61.61 | 61.70 | 1,416,121 | -0.80(-1.28%) |
Nov 11, 2010 | 62.31 | 62.84 | 62.02 | 62.50 | 1,168,904 | -0.32(-0.50%) |
Nov 10, 2010 | 61.81 | 62.93 | 61.81 | 62.81 | 1,989,872 | +1.07(+1.73%) |
Nov 09, 2010 | 63.78 | 63.78 | 61.33 | 61.75 | 2,791,417 | -1.77(-2.78%) |
Nov 08, 2010 | 63.84 | 63.97 | 63.33 | 63.51 | 1,304,944 | -0.37(-0.57%) |
Nov 05, 2010 | 64.06 | 64.72 | 63.19 | 63.88 | 1,088,431 | -0.10(-0.15%) |
Nov 04, 2010 | 62.95 | 64.01 | 62.54 | 63.98 | 1,949,814 | +1.71(+2.74%) |
Nov 03, 2010 | 63.35 | 63.35 | 62.06 | 62.27 | 1,332,482 | -0.74(-1.18%) |
Nov 02, 2010 | 63.00 | 63.27 | 62.84 | 63.01 | 1,041,087 | +0.39(+0.62%) |