Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 69.48 | 73.29 | 69.42 | 73.17 | 2,240,161 | +4.13(+5.98%) |
Jan 28, 2011 | 69.04 | 69.63 | 68.34 | 69.04 | 1,654,964 | -0.02(-0.03%) |
Jan 27, 2011 | 68.93 | 69.37 | 68.28 | 69.06 | 2,301,378 | -0.84(-1.20%) |
Jan 26, 2011 | 67.95 | 70.28 | 67.91 | 69.90 | 1,989,046 | +2.23(+3.30%) |
Jan 25, 2011 | 68.16 | 68.42 | 67.17 | 67.67 | 2,622,961 | -0.83(-1.21%) |
Jan 24, 2011 | 68.34 | 68.63 | 67.73 | 68.50 | 2,076,256 | +0.16(+0.23%) |
Jan 21, 2011 | 69.81 | 70.00 | 68.19 | 68.34 | 1,380,360 | -0.44(-0.64%) |
Jan 20, 2011 | 69.33 | 69.41 | 67.33 | 68.78 | 1,678,676 | -1.17(-1.67%) |
Jan 19, 2011 | 72.01 | 72.34 | 69.59 | 69.95 | 1,628,634 | -1.93(-2.69%) |
Jan 18, 2011 | 70.83 | 72.08 | 70.71 | 71.88 | 1,375,352 | +0.82(+1.15%) |
Jan 14, 2011 | 71.75 | 71.79 | 69.93 | 71.06 | 2,058,598 | -0.80(-1.11%) |
Jan 13, 2011 | 72.66 | 72.79 | 71.38 | 71.86 | 1,275,220 | -0.87(-1.20%) |
Jan 12, 2011 | 71.80 | 72.91 | 71.39 | 72.73 | 1,381,727 | +1.68(+2.36%) |
Jan 11, 2011 | 72.52 | 72.65 | 70.32 | 71.05 | 2,358,276 | -1.00(-1.39%) |
Jan 10, 2011 | 70.52 | 72.25 | 70.52 | 72.05 | 1,340,871 | +1.23(+1.74%) |
Jan 07, 2011 | 70.78 | 71.23 | 70.00 | 70.82 | 1,587,261 | -0.24(-0.34%) |
Jan 06, 2011 | 72.58 | 73.16 | 70.78 | 71.06 | 1,034,455 | -1.31(-1.81%) |
Jan 05, 2011 | 71.06 | 72.63 | 70.97 | 72.37 | 1,523,537 | +1.09(+1.53%) |
Jan 04, 2011 | 73.07 | 73.19 | 70.45 | 71.28 | 1,829,360 | -1.51(-2.07%) |
Jan 03, 2011 | 73.09 | 73.16 | 72.56 | 72.79 | 1,218,710 | +0.68(+0.94%) |
Dec 31, 2010 | 72.02 | 72.68 | 71.64 | 72.11 | 725,649 | +0.09(+0.12%) |
Dec 30, 2010 | 72.35 | 73.00 | 71.70 | 72.02 | 849,759 | -0.46(-0.63%) |
Dec 29, 2010 | 72.24 | 72.62 | 71.68 | 72.48 | 686,240 | +0.49(+0.68%) |
Dec 28, 2010 | 71.65 | 72.37 | 71.16 | 71.99 | 909,191 | +0.53(+0.74%) |
Dec 27, 2010 | 72.37 | 72.47 | 71.13 | 71.46 | 1,110,299 | -1.47(-2.02%) |
Dec 23, 2010 | 72.99 | 73.55 | 72.60 | 72.93 | 935,642 | -0.07(-0.10%) |
Dec 22, 2010 | 73.06 | 73.58 | 72.45 | 73.00 | 2,138,956 | -0.04(-0.05%) |
Dec 21, 2010 | 71.45 | 73.10 | 71.22 | 73.04 | 1,655,896 | +1.83(+2.57%) |
Dec 20, 2010 | 71.60 | 71.64 | 70.36 | 71.21 | 2,051,084 | +0.20(+0.28%) |
Dec 17, 2010 | 72.27 | 73.02 | 71.01 | 71.01 | 20,286,266 | -0.67(-0.93%) |
Dec 16, 2010 | 71.64 | 71.88 | 70.80 | 71.68 | 1,092,920 | +0.15(+0.21%) |
Dec 15, 2010 | 71.11 | 72.92 | 71.08 | 71.53 | 1,435,229 | +0.41(+0.58%) |
Dec 14, 2010 | 71.55 | 72.04 | 70.56 | 71.12 | 1,432,162 | -0.34(-0.48%) |
Dec 13, 2010 | 72.74 | 73.19 | 71.36 | 71.46 | 1,700,180 | -0.91(-1.26%) |
Dec 10, 2010 | 71.84 | 72.70 | 70.55 | 72.37 | 3,091,562 | +2.33(+3.33%) |
Dec 09, 2010 | 70.47 | 70.47 | 69.24 | 70.04 | 626,423 | -0.03(-0.04%) |
Dec 08, 2010 | 71.63 | 71.78 | 69.81 | 70.07 | 836,097 | -1.41(-1.97%) |
Dec 07, 2010 | 71.66 | 72.15 | 71.15 | 71.48 | 1,193,060 | +0.61(+0.86%) |
Dec 06, 2010 | 70.16 | 71.16 | 70.07 | 70.87 | 1,178,943 | +0.74(+1.06%) |
Dec 03, 2010 | 69.36 | 70.40 | 69.15 | 70.13 | 802,659 | +0.41(+0.59%) |
Dec 02, 2010 | 68.42 | 69.74 | 68.36 | 69.72 | 1,043,682 | +1.27(+1.86%) |
Dec 01, 2010 | 68.10 | 68.84 | 67.48 | 68.45 | 1,068,837 | +1.67(+2.50%) |
Nov 30, 2010 | 66.05 | 67.31 | 65.81 | 66.78 | 969,628 | -0.17(-0.25%) |
Nov 29, 2010 | 66.46 | 67.20 | 65.67 | 66.95 | 999,559 | +0.16(+0.24%) |
Nov 26, 2010 | 66.95 | 67.80 | 66.77 | 66.79 | 224,775 | -0.81(-1.20%) |
Nov 24, 2010 | 67.29 | 67.60 | 67.60 | 67.60 | 1,158,159 | +0.71(+1.06%) |
Nov 23, 2010 | 66.86 | 67.06 | 65.98 | 66.89 | 1,115,705 | -1.12(-1.65%) |
Nov 22, 2010 | 67.35 | 68.05 | 66.27 | 68.01 | 1,141,948 | +0.20(+0.29%) |
Nov 19, 2010 | 66.11 | 67.90 | 65.15 | 67.81 | 1,306,346 | +1.60(+2.42%) |
Nov 18, 2010 | 65.30 | 67.23 | 65.19 | 66.21 | 1,432,198 | +1.99(+3.10%) |
Nov 17, 2010 | 63.90 | 64.53 | 63.64 | 64.22 | 1,055,891 | +0.32(+0.50%) |
Nov 16, 2010 | 64.29 | 64.30 | 63.08 | 63.90 | 1,517,400 | -1.48(-2.26%) |
Nov 15, 2010 | 65.23 | 66.31 | 64.57 | 65.38 | 1,013,109 | -0.42(-0.64%) |
Nov 12, 2010 | 65.50 | 66.70 | 64.69 | 65.80 | 1,369,319 | -0.50(-0.75%) |
Nov 11, 2010 | 65.42 | 66.44 | 65.42 | 66.30 | 1,231,365 | +0.07(+0.11%) |
Nov 10, 2010 | 64.47 | 66.45 | 64.12 | 66.23 | 1,126,418 | +1.81(+2.81%) |
Nov 09, 2010 | 65.55 | 66.36 | 64.13 | 64.42 | 910,473 | -0.68(-1.04%) |
Nov 08, 2010 | 64.27 | 65.78 | 64.06 | 65.10 | 1,291,128 | +0.51(+0.79%) |
Nov 05, 2010 | 62.72 | 64.65 | 62.72 | 64.59 | 1,239,465 | +0.83(+1.30%) |
Nov 04, 2010 | 61.52 | 63.82 | 61.48 | 63.76 | 1,655,151 | +2.93(+4.82%) |
Nov 03, 2010 | 60.97 | 61.06 | 59.65 | 60.83 | 1,233,654 | +0.10(+0.16%) |
Nov 02, 2010 | 59.72 | 61.00 | 59.28 | 60.73 | 775,655 | +1.67(+2.83%) |