Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 76.20 | 77.21 | 75.89 | 76.97 | 317,393 | +0.87(+1.14%) |
Jan 28, 2011 | 76.15 | 76.92 | 75.41 | 76.10 | 766,486 | -0.09(-0.12%) |
Jan 27, 2011 | 75.12 | 76.54 | 74.83 | 76.19 | 413,468 | +0.98(+1.31%) |
Jan 26, 2011 | 74.51 | 75.77 | 74.31 | 75.21 | 192,867 | +0.81(+1.09%) |
Jan 25, 2011 | 73.79 | 74.69 | 73.14 | 74.40 | 198,805 | +0.51(+0.69%) |
Jan 24, 2011 | 73.47 | 74.24 | 73.20 | 73.89 | 159,634 | +0.50(+0.69%) |
Jan 21, 2011 | 74.03 | 74.23 | 73.24 | 73.38 | 153,640 | -0.21(-0.29%) |
Jan 20, 2011 | 73.85 | 74.08 | 73.48 | 73.59 | 271,694 | -0.50(-0.68%) |
Jan 19, 2011 | 74.73 | 75.38 | 73.95 | 74.10 | 262,906 | -0.76(-1.01%) |
Jan 18, 2011 | 72.25 | 74.85 | 72.25 | 74.85 | 411,137 | +2.28(+3.14%) |
Jan 14, 2011 | 72.04 | 72.70 | 72.04 | 72.58 | 255,138 | +0.42(+0.58%) |
Jan 13, 2011 | 72.17 | 72.44 | 71.75 | 72.16 | 263,537 | +0.05(+0.06%) |
Jan 12, 2011 | 72.88 | 72.88 | 71.82 | 72.11 | 279,819 | -0.31(-0.43%) |
Jan 11, 2011 | 72.31 | 72.82 | 72.14 | 72.43 | 230,071 | +0.18(+0.24%) |
Jan 10, 2011 | 71.63 | 72.43 | 71.10 | 72.25 | 239,073 | +0.18(+0.24%) |
Jan 07, 2011 | 72.01 | 72.45 | 71.27 | 72.08 | 210,647 | +0.20(+0.28%) |
Jan 06, 2011 | 71.69 | 72.35 | 71.60 | 71.88 | 269,473 | +0.32(+0.45%) |
Jan 05, 2011 | 71.37 | 72.28 | 71.36 | 71.56 | 349,128 | +0.15(+0.21%) |
Jan 04, 2011 | 72.92 | 72.97 | 71.28 | 71.40 | 300,428 | -1.26(-1.73%) |
Jan 03, 2011 | 72.30 | 73.19 | 72.01 | 72.66 | 272,075 | +1.07(+1.49%) |
Dec 31, 2010 | 72.09 | 72.39 | 71.57 | 71.59 | 179,129 | -0.61(-0.85%) |
Dec 30, 2010 | 72.64 | 72.95 | 72.20 | 72.21 | 129,861 | -0.58(-0.80%) |
Dec 29, 2010 | 72.59 | 73.18 | 72.59 | 72.79 | 111,657 | +0.19(+0.26%) |
Dec 28, 2010 | 72.93 | 73.01 | 71.90 | 72.59 | 141,595 | -0.26(-0.36%) |
Dec 27, 2010 | 72.22 | 72.94 | 71.85 | 72.85 | 180,546 | +0.31(+0.43%) |
Dec 23, 2010 | 72.46 | 72.85 | 72.05 | 72.54 | 253,034 | -0.01(-0.01%) |
Dec 22, 2010 | 72.17 | 72.78 | 71.98 | 72.55 | 323,503 | +0.36(+0.50%) |
Dec 21, 2010 | 71.01 | 72.20 | 70.80 | 72.19 | 301,819 | +1.31(+1.85%) |
Dec 20, 2010 | 70.97 | 71.04 | 70.70 | 70.88 | 239,066 | -0.14(-0.19%) |
Dec 17, 2010 | 71.11 | 71.11 | 70.62 | 71.01 | 444,180 | -0.11(-0.16%) |
Dec 16, 2010 | 69.72 | 71.17 | 69.49 | 71.13 | 499,232 | +1.41(+2.03%) |
Dec 15, 2010 | 70.88 | 71.56 | 69.70 | 69.72 | 537,987 | -1.15(-1.63%) |
Dec 14, 2010 | 72.54 | 73.96 | 70.56 | 70.87 | 922,104 | -2.65(-3.60%) |
Dec 13, 2010 | 73.15 | 73.96 | 73.05 | 73.52 | 271,003 | +0.63(+0.87%) |
Dec 10, 2010 | 72.33 | 73.04 | 71.85 | 72.88 | 215,611 | +0.73(+1.02%) |
Dec 09, 2010 | 72.52 | 72.74 | 71.88 | 72.15 | 290,837 | +0.22(+0.31%) |
Dec 08, 2010 | 71.70 | 72.16 | 71.63 | 71.93 | 188,059 | +0.27(+0.38%) |
Dec 07, 2010 | 71.85 | 72.12 | 71.28 | 71.66 | 200,440 | +0.00(+0.00%) |
Dec 06, 2010 | 71.05 | 71.66 | 70.71 | 71.66 | 164,720 | +0.40(+0.57%) |
Dec 03, 2010 | 70.42 | 71.37 | 70.02 | 71.25 | 147,263 | +0.60(+0.85%) |
Dec 02, 2010 | 69.27 | 70.65 | 69.27 | 70.65 | 175,976 | +1.40(+2.02%) |
Dec 01, 2010 | 68.72 | 69.28 | 68.55 | 69.25 | 260,760 | +1.54(+2.28%) |
Nov 30, 2010 | 67.68 | 68.23 | 67.52 | 67.71 | 176,768 | -0.74(-1.08%) |
Nov 29, 2010 | 68.62 | 68.71 | 67.76 | 68.45 | 132,776 | -0.50(-0.72%) |
Nov 26, 2010 | 68.68 | 69.33 | 68.40 | 68.94 | 68,370 | -0.04(-0.06%) |
Nov 24, 2010 | 67.86 | 68.98 | 68.98 | 68.98 | 217,930 | +1.53(+2.28%) |
Nov 23, 2010 | 67.90 | 67.93 | 67.20 | 67.45 | 177,731 | -1.02(-1.49%) |
Nov 22, 2010 | 67.59 | 68.58 | 66.89 | 68.47 | 222,711 | +0.54(+0.79%) |
Nov 19, 2010 | 67.42 | 68.00 | 67.30 | 67.93 | 162,103 | +0.35(+0.52%) |
Nov 18, 2010 | 67.04 | 67.84 | 66.96 | 67.58 | 172,970 | +1.22(+1.84%) |
Nov 17, 2010 | 65.88 | 66.48 | 65.88 | 66.35 | 185,962 | +0.62(+0.95%) |
Nov 16, 2010 | 66.28 | 66.32 | 65.34 | 65.73 | 265,063 | -0.87(-1.31%) |
Nov 15, 2010 | 66.61 | 67.22 | 66.41 | 66.61 | 157,602 | +0.20(+0.30%) |
Nov 12, 2010 | 66.63 | 67.27 | 66.19 | 66.41 | 197,080 | -0.80(-1.19%) |
Nov 11, 2010 | 66.50 | 67.43 | 66.18 | 67.21 | 214,945 | -0.05(-0.08%) |
Nov 10, 2010 | 67.05 | 67.37 | 66.71 | 67.26 | 293,577 | +0.19(+0.28%) |
Nov 09, 2010 | 67.20 | 67.77 | 66.95 | 67.07 | 237,020 | -0.09(-0.14%) |
Nov 08, 2010 | 67.48 | 67.84 | 67.01 | 67.16 | 257,046 | -0.68(-1.01%) |
Nov 05, 2010 | 67.88 | 68.15 | 67.49 | 67.84 | 164,384 | -0.11(-0.17%) |
Nov 04, 2010 | 67.43 | 67.96 | 67.41 | 67.96 | 264,414 | +1.22(+1.83%) |
Nov 03, 2010 | 67.06 | 67.42 | 66.40 | 66.73 | 268,338 | -0.21(-0.31%) |
Nov 02, 2010 | 67.29 | 67.52 | 66.60 | 66.94 | 212,224 | +0.02(+0.02%) |