Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 68.62 | 71.03 | 68.34 | 70.03 | 2,165,328 | +1.74(+2.55%) |
Jan 28, 2011 | 69.19 | 70.59 | 67.85 | 68.30 | 1,727,032 | -1.14(-1.65%) |
Jan 27, 2011 | 69.25 | 69.71 | 68.32 | 69.44 | 1,434,980 | +0.36(+0.52%) |
Jan 26, 2011 | 68.13 | 69.63 | 67.94 | 69.08 | 2,033,280 | +1.33(+1.97%) |
Jan 25, 2011 | 67.66 | 68.26 | 66.89 | 67.75 | 1,525,050 | -0.45(-0.67%) |
Jan 24, 2011 | 67.39 | 68.20 | 67.18 | 68.20 | 1,727,361 | +0.84(+1.24%) |
Jan 21, 2011 | 67.73 | 69.00 | 67.21 | 67.36 | 3,302,778 | +0.38(+0.57%) |
Jan 20, 2011 | 68.81 | 69.92 | 66.76 | 66.98 | 5,244,300 | -4.36(-6.12%) |
Jan 19, 2011 | 71.75 | 72.96 | 70.65 | 71.34 | 4,257,778 | -0.65(-0.90%) |
Jan 18, 2011 | 70.18 | 72.01 | 69.96 | 71.99 | 2,021,790 | +1.77(+2.52%) |
Jan 14, 2011 | 69.62 | 70.50 | 69.62 | 70.22 | 1,672,512 | +0.33(+0.47%) |
Jan 13, 2011 | 69.90 | 70.06 | 69.08 | 69.89 | 2,367,081 | +0.45(+0.64%) |
Jan 12, 2011 | 69.34 | 69.67 | 69.08 | 69.45 | 1,093,533 | +0.68(+0.99%) |
Jan 11, 2011 | 68.84 | 69.16 | 68.51 | 68.77 | 1,309,644 | +0.42(+0.62%) |
Jan 10, 2011 | 68.50 | 68.50 | 67.29 | 68.34 | 2,551,719 | +0.94(+1.39%) |
Jan 07, 2011 | 67.34 | 68.46 | 67.24 | 67.40 | 1,500,340 | +0.11(+0.16%) |
Jan 06, 2011 | 68.54 | 68.72 | 67.14 | 67.29 | 1,621,840 | -1.32(-1.93%) |
Jan 05, 2011 | 68.04 | 69.16 | 67.70 | 68.62 | 1,719,384 | +0.10(+0.15%) |
Jan 04, 2011 | 68.54 | 68.59 | 67.19 | 68.52 | 2,224,930 | -0.05(-0.07%) |
Jan 03, 2011 | 67.96 | 68.88 | 67.96 | 68.56 | 1,862,287 | +0.96(+1.43%) |
Dec 31, 2010 | 67.29 | 67.90 | 67.18 | 67.60 | 719,060 | +0.25(+0.37%) |
Dec 30, 2010 | 67.32 | 67.71 | 67.15 | 67.35 | 789,573 | -0.13(-0.20%) |
Dec 29, 2010 | 67.55 | 67.99 | 67.38 | 67.48 | 794,844 | +0.22(+0.33%) |
Dec 28, 2010 | 67.26 | 67.43 | 66.77 | 67.26 | 744,751 | +0.05(+0.07%) |
Dec 27, 2010 | 66.64 | 67.35 | 66.46 | 67.22 | 689,728 | +0.40(+0.60%) |
Dec 23, 2010 | 67.06 | 67.50 | 66.60 | 66.82 | 751,053 | -0.23(-0.35%) |
Dec 22, 2010 | 67.29 | 67.60 | 66.90 | 67.05 | 758,364 | -0.31(-0.45%) |
Dec 21, 2010 | 66.82 | 67.56 | 66.42 | 67.36 | 1,238,594 | +0.80(+1.20%) |
Dec 20, 2010 | 66.60 | 66.91 | 66.17 | 66.56 | 1,340,746 | +0.12(+0.18%) |
Dec 17, 2010 | 66.65 | 66.96 | 66.43 | 66.44 | 2,186,307 | -0.42(-0.62%) |
Dec 16, 2010 | 66.94 | 67.25 | 66.52 | 66.85 | 1,259,632 | +0.02(+0.04%) |
Dec 15, 2010 | 67.38 | 68.09 | 66.79 | 66.83 | 986,948 | -0.61(-0.91%) |
Dec 14, 2010 | 67.66 | 67.92 | 67.17 | 67.44 | 1,058,224 | -0.23(-0.34%) |
Dec 13, 2010 | 67.88 | 68.43 | 67.32 | 67.67 | 1,786,085 | +0.20(+0.29%) |
Dec 10, 2010 | 66.71 | 67.64 | 66.67 | 67.47 | 1,113,888 | +0.86(+1.29%) |
Dec 09, 2010 | 67.03 | 67.18 | 66.36 | 66.61 | 786,418 | -0.04(-0.06%) |
Dec 08, 2010 | 66.84 | 67.15 | 66.39 | 66.65 | 1,153,011 | +0.08(+0.12%) |
Dec 07, 2010 | 66.43 | 67.30 | 66.43 | 66.57 | 1,517,241 | +0.23(+0.34%) |
Dec 06, 2010 | 65.62 | 66.53 | 65.55 | 66.35 | 838,761 | +0.38(+0.57%) |
Dec 03, 2010 | 65.42 | 66.11 | 65.41 | 65.97 | 912,417 | +0.18(+0.27%) |
Dec 02, 2010 | 65.14 | 66.20 | 64.89 | 65.79 | 1,879,684 | +0.63(+0.96%) |
Dec 01, 2010 | 64.07 | 65.30 | 64.07 | 65.16 | 1,784,464 | +2.32(+3.69%) |
Nov 30, 2010 | 62.25 | 63.13 | 61.90 | 62.84 | 2,065,929 | -0.21(-0.34%) |
Nov 29, 2010 | 63.45 | 63.46 | 62.21 | 63.06 | 1,384,090 | -0.75(-1.18%) |
Nov 26, 2010 | 63.81 | 64.39 | 63.57 | 63.81 | 671,551 | -0.65(-1.01%) |
Nov 24, 2010 | 63.02 | 64.46 | 64.46 | 64.46 | 1,359,060 | +1.85(+2.95%) |
Nov 23, 2010 | 62.90 | 62.99 | 61.88 | 62.61 | 1,160,719 | -1.13(-1.77%) |
Nov 22, 2010 | 63.06 | 63.92 | 62.70 | 63.74 | 802,167 | +0.15(+0.23%) |
Nov 19, 2010 | 62.72 | 63.67 | 62.36 | 63.59 | 1,634,500 | +1.06(+1.69%) |
Nov 18, 2010 | 61.88 | 63.16 | 61.81 | 62.53 | 1,128,347 | +1.39(+2.28%) |
Nov 17, 2010 | 59.74 | 61.76 | 59.74 | 61.14 | 1,340,874 | -0.32(-0.52%) |
Nov 16, 2010 | 62.41 | 62.53 | 60.70 | 61.46 | 1,825,396 | -1.52(-2.41%) |
Nov 15, 2010 | 62.73 | 63.66 | 62.04 | 62.98 | 1,823,744 | +0.79(+1.27%) |
Nov 12, 2010 | 63.09 | 63.13 | 61.72 | 62.19 | 1,469,636 | -1.50(-2.36%) |
Nov 11, 2010 | 62.54 | 63.69 | 62.40 | 63.69 | 1,768,730 | +0.67(+1.06%) |
Nov 10, 2010 | 62.61 | 63.16 | 62.08 | 63.02 | 1,221,997 | +0.49(+0.79%) |
Nov 09, 2010 | 63.42 | 63.42 | 62.23 | 62.53 | 1,169,464 | -0.78(-1.22%) |
Nov 08, 2010 | 63.48 | 63.61 | 62.88 | 63.31 | 993,386 | -0.45(-0.70%) |
Nov 05, 2010 | 62.43 | 63.85 | 62.39 | 63.75 | 1,756,639 | +1.01(+1.62%) |
Nov 04, 2010 | 61.97 | 62.82 | 61.68 | 62.74 | 1,811,838 | +1.97(+3.24%) |
Nov 03, 2010 | 61.49 | 61.80 | 59.81 | 60.77 | 1,684,166 | -0.51(-0.83%) |
Nov 02, 2010 | 60.93 | 61.53 | 60.64 | 61.28 | 2,152,965 | +0.94(+1.57%) |