Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 65.38 | 66.08 | 65.07 | 65.12 | 36,607 | -0.03(-0.05%) |
Jan 28, 2011 | 66.96 | 67.50 | 65.15 | 65.15 | 56,922 | -1.80(-2.69%) |
Jan 27, 2011 | 67.46 | 67.46 | 66.89 | 66.95 | 33,201 | -0.53(-0.79%) |
Jan 26, 2011 | 68.27 | 68.62 | 67.05 | 67.48 | 36,583 | -0.64(-0.94%) |
Jan 25, 2011 | 68.92 | 69.29 | 66.27 | 68.12 | 94,134 | -2.97(-4.18%) |
Jan 24, 2011 | 70.53 | 71.48 | 70.53 | 71.09 | 16,521 | +0.56(+0.79%) |
Jan 21, 2011 | 70.81 | 71.65 | 70.51 | 70.53 | 26,020 | -0.13(-0.18%) |
Jan 20, 2011 | 70.69 | 71.80 | 70.66 | 70.66 | 15,739 | -0.19(-0.27%) |
Jan 19, 2011 | 72.35 | 72.79 | 70.70 | 70.85 | 29,299 | -1.50(-2.07%) |
Jan 18, 2011 | 73.36 | 73.36 | 72.14 | 72.35 | 40,379 | -0.95(-1.30%) |
Jan 14, 2011 | 73.55 | 73.56 | 72.37 | 73.30 | 49,224 | +0.45(+0.62%) |
Jan 13, 2011 | 73.00 | 73.05 | 72.50 | 72.85 | 12,395 | -0.15(-0.21%) |
Jan 12, 2011 | 73.28 | 73.77 | 72.73 | 73.00 | 15,306 | +0.40(+0.55%) |
Jan 11, 2011 | 73.25 | 73.41 | 71.72 | 72.60 | 31,937 | -0.09(-0.12%) |
Jan 10, 2011 | 72.37 | 72.83 | 71.62 | 72.69 | 15,944 | +0.14(+0.19%) |
Jan 07, 2011 | 73.99 | 73.99 | 71.90 | 72.55 | 31,029 | -1.09(-1.48%) |
Jan 06, 2011 | 73.58 | 73.83 | 72.83 | 73.64 | 24,047 | +0.94(+1.29%) |
Jan 05, 2011 | 72.14 | 73.58 | 70.57 | 72.70 | 33,858 | +0.57(+0.80%) |
Jan 04, 2011 | 73.87 | 73.87 | 71.34 | 72.13 | 25,516 | -1.38(-1.88%) |
Jan 03, 2011 | 73.55 | 74.67 | 73.23 | 73.51 | 31,163 | +0.84(+1.16%) |
Dec 31, 2010 | 73.70 | 74.27 | 72.67 | 72.67 | 14,944 | -1.21(-1.64%) |
Dec 30, 2010 | 73.93 | 74.60 | 73.44 | 73.88 | 27,725 | -0.05(-0.07%) |
Dec 29, 2010 | 74.00 | 74.00 | 73.60 | 73.93 | 17,482 | -0.28(-0.38%) |
Dec 28, 2010 | 74.37 | 74.50 | 74.00 | 74.21 | 18,892 | -0.18(-0.24%) |
Dec 27, 2010 | 73.11 | 74.80 | 73.07 | 74.39 | 36,397 | +1.08(+1.47%) |
Dec 23, 2010 | 73.50 | 73.75 | 73.31 | 73.31 | 24,702 | +0.10(+0.14%) |
Dec 22, 2010 | 71.41 | 73.21 | 71.41 | 73.21 | 26,735 | +1.51(+2.11%) |
Dec 21, 2010 | 71.05 | 71.72 | 71.05 | 71.70 | 23,567 | +0.95(+1.34%) |
Dec 20, 2010 | 71.00 | 71.69 | 70.75 | 70.75 | 27,158 | -0.16(-0.23%) |
Dec 17, 2010 | 71.26 | 71.61 | 70.89 | 70.91 | 69,039 | -0.20(-0.28%) |
Dec 16, 2010 | 71.00 | 71.75 | 70.65 | 71.11 | 19,462 | +0.29(+0.41%) |
Dec 15, 2010 | 71.64 | 71.98 | 70.11 | 70.82 | 30,588 | -0.81(-1.13%) |
Dec 14, 2010 | 71.13 | 72.31 | 70.85 | 71.63 | 33,615 | +0.63(+0.89%) |
Dec 13, 2010 | 71.43 | 71.43 | 70.05 | 71.00 | 28,251 | -0.51(-0.71%) |
Dec 10, 2010 | 70.91 | 71.51 | 69.90 | 71.51 | 32,935 | +0.90(+1.27%) |
Dec 09, 2010 | 70.25 | 70.77 | 69.74 | 70.61 | 48,567 | +0.61(+0.87%) |
Dec 08, 2010 | 69.83 | 70.09 | 69.64 | 70.00 | 46,915 | +0.09(+0.13%) |
Dec 07, 2010 | 69.99 | 70.00 | 69.74 | 69.91 | 38,485 | -0.08(-0.11%) |
Dec 06, 2010 | 69.50 | 70.00 | 69.16 | 69.99 | 20,528 | +0.10(+0.14%) |
Dec 03, 2010 | 69.20 | 69.90 | 68.65 | 69.89 | 19,806 | +0.43(+0.62%) |
Dec 02, 2010 | 68.46 | 69.75 | 68.46 | 69.46 | 27,089 | +1.00(+1.46%) |
Dec 01, 2010 | 68.05 | 68.66 | 67.89 | 68.46 | 30,156 | +0.90(+1.33%) |
Nov 30, 2010 | 67.16 | 67.83 | 66.90 | 67.56 | 39,354 | -0.48(-0.71%) |
Nov 29, 2010 | 67.43 | 68.16 | 67.33 | 68.04 | 22,666 | +0.41(+0.61%) |
Nov 26, 2010 | 67.30 | 68.50 | 67.30 | 67.63 | 13,531 | -1.09(-1.59%) |
Nov 24, 2010 | 68.08 | 68.72 | 68.72 | 68.72 | 23,794 | +0.93(+1.37%) |
Nov 23, 2010 | 67.70 | 68.00 | 67.25 | 67.79 | 47,329 | -0.36(-0.53%) |
Nov 22, 2010 | 68.35 | 68.71 | 67.10 | 68.15 | 38,760 | -1.50(-2.15%) |
Nov 19, 2010 | 69.01 | 69.74 | 68.76 | 69.65 | 69,724 | +0.89(+1.29%) |
Nov 18, 2010 | 67.63 | 69.18 | 67.63 | 68.76 | 25,380 | +1.09(+1.61%) |
Nov 17, 2010 | 68.31 | 68.31 | 66.49 | 67.67 | 24,775 | -0.64(-0.94%) |
Nov 16, 2010 | 68.60 | 68.60 | 67.33 | 68.31 | 37,933 | -0.87(-1.26%) |
Nov 15, 2010 | 69.10 | 69.68 | 68.86 | 69.18 | 10,867 | +0.67(+0.98%) |
Nov 12, 2010 | 69.06 | 69.14 | 68.38 | 68.51 | 15,274 | -0.86(-1.24%) |
Nov 11, 2010 | 68.90 | 69.64 | 68.47 | 69.37 | 20,083 | -0.63(-0.90%) |
Nov 10, 2010 | 68.50 | 70.00 | 68.31 | 70.00 | 33,007 | +1.70(+2.49%) |
Nov 09, 2010 | 69.12 | 69.12 | 67.97 | 68.30 | 21,952 | -0.81(-1.17%) |
Nov 08, 2010 | 68.00 | 69.11 | 66.95 | 69.11 | 46,690 | +1.00(+1.47%) |
Nov 05, 2010 | 67.95 | 68.43 | 67.30 | 68.11 | 47,493 | +0.15(+0.22%) |
Nov 04, 2010 | 65.65 | 67.96 | 65.12 | 67.96 | 56,803 | +2.42(+3.69%) |
Nov 03, 2010 | 65.60 | 65.62 | 64.16 | 65.54 | 52,922 | -0.16(-0.24%) |
Nov 02, 2010 | 64.78 | 65.70 | 64.50 | 65.70 | 25,264 | +1.20(+1.86%) |