Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 74.48 | 76.15 | 74.48 | 76.15 | 2,241,547 | +1.78(+2.39%) |
Jan 28, 2011 | 75.23 | 75.79 | 74.16 | 74.37 | 1,838,815 | -0.85(-1.13%) |
Jan 27, 2011 | 74.59 | 75.24 | 74.37 | 75.22 | 1,666,006 | +0.34(+0.46%) |
Jan 26, 2011 | 74.69 | 75.28 | 74.09 | 74.88 | 2,713,984 | +0.20(+0.27%) |
Jan 25, 2011 | 74.54 | 74.73 | 74.12 | 74.67 | 2,292,942 | -0.16(-0.22%) |
Jan 24, 2011 | 73.92 | 74.93 | 73.69 | 74.84 | 1,591,795 | +0.33(+0.44%) |
Jan 21, 2011 | 75.06 | 75.42 | 74.44 | 74.51 | 1,928,310 | -0.11(-0.15%) |
Jan 20, 2011 | 75.54 | 75.70 | 74.53 | 74.62 | 1,855,831 | -0.90(-1.19%) |
Jan 19, 2011 | 76.53 | 76.64 | 75.36 | 75.52 | 1,759,035 | -0.95(-1.24%) |
Jan 18, 2011 | 76.17 | 76.81 | 76.01 | 76.47 | 1,397,966 | +0.37(+0.48%) |
Jan 14, 2011 | 75.91 | 76.21 | 75.45 | 76.11 | 2,461,551 | +0.07(+0.10%) |
Jan 13, 2011 | 76.85 | 76.92 | 75.75 | 76.03 | 2,168,251 | -0.67(-0.87%) |
Jan 12, 2011 | 76.98 | 77.02 | 76.47 | 76.70 | 1,553,538 | +0.34(+0.45%) |
Jan 11, 2011 | 76.41 | 76.51 | 75.94 | 76.36 | 1,727,877 | +0.10(+0.13%) |
Jan 10, 2011 | 76.41 | 76.52 | 76.11 | 76.26 | 2,510,143 | -0.91(-1.18%) |
Jan 07, 2011 | 76.26 | 77.30 | 76.15 | 77.17 | 2,733,864 | +1.01(+1.33%) |
Jan 06, 2011 | 77.19 | 77.22 | 76.02 | 76.15 | 2,134,469 | -1.18(-1.52%) |
Jan 05, 2011 | 76.99 | 77.42 | 76.87 | 77.33 | 1,513,874 | -0.06(-0.07%) |
Jan 04, 2011 | 78.40 | 78.49 | 76.80 | 77.39 | 1,802,935 | -0.80(-1.03%) |
Jan 03, 2011 | 78.56 | 78.56 | 77.83 | 78.19 | 1,868,864 | +0.06(+0.07%) |
Dec 31, 2010 | 77.66 | 78.35 | 77.55 | 78.13 | 1,306,893 | +0.51(+0.65%) |
Dec 30, 2010 | 78.36 | 78.40 | 77.51 | 77.63 | 2,888,808 | -0.88(-1.13%) |
Dec 29, 2010 | 78.45 | 78.73 | 78.28 | 78.51 | 844,546 | +0.26(+0.33%) |
Dec 28, 2010 | 78.16 | 78.37 | 77.65 | 78.25 | 642,605 | +0.19(+0.24%) |
Dec 27, 2010 | 78.03 | 78.33 | 77.69 | 78.06 | 486,737 | -0.11(-0.14%) |
Dec 23, 2010 | 78.15 | 78.54 | 77.97 | 78.17 | 782,047 | -0.11(-0.15%) |
Dec 22, 2010 | 78.71 | 78.71 | 77.92 | 78.28 | 1,137,505 | -0.26(-0.33%) |
Dec 21, 2010 | 77.75 | 78.85 | 77.54 | 78.54 | 1,848,214 | +0.97(+1.24%) |
Dec 20, 2010 | 76.65 | 77.72 | 76.38 | 77.58 | 1,699,574 | +1.04(+1.36%) |
Dec 17, 2010 | 76.74 | 76.96 | 76.14 | 76.54 | 2,215,865 | -0.28(-0.36%) |
Dec 16, 2010 | 76.82 | 76.88 | 75.80 | 76.82 | 1,584,993 | +0.63(+0.83%) |
Dec 15, 2010 | 75.38 | 76.53 | 75.29 | 76.19 | 2,007,169 | +0.43(+0.56%) |
Dec 14, 2010 | 76.16 | 76.21 | 75.46 | 75.76 | 1,897,675 | -0.65(-0.86%) |
Dec 13, 2010 | 76.70 | 77.01 | 76.19 | 76.42 | 1,717,774 | -0.02(-0.02%) |
Dec 10, 2010 | 76.87 | 76.93 | 76.13 | 76.43 | 1,508,581 | -0.27(-0.35%) |
Dec 09, 2010 | 76.99 | 77.10 | 76.36 | 76.70 | 1,563,934 | +0.14(+0.18%) |
Dec 08, 2010 | 77.22 | 77.33 | 76.18 | 76.56 | 1,404,593 | -0.43(-0.56%) |
Dec 07, 2010 | 77.38 | 77.65 | 76.47 | 77.00 | 1,954,844 | +0.23(+0.30%) |
Dec 06, 2010 | 76.47 | 77.15 | 76.04 | 76.77 | 1,116,303 | -0.33(-0.42%) |
Dec 03, 2010 | 76.60 | 77.24 | 76.18 | 77.10 | 1,331,944 | +0.18(+0.23%) |
Dec 02, 2010 | 76.07 | 76.93 | 75.87 | 76.92 | 1,980,144 | +0.75(+0.98%) |
Dec 01, 2010 | 75.76 | 76.25 | 74.94 | 76.17 | 2,300,592 | +1.19(+1.59%) |
Nov 30, 2010 | 74.23 | 75.32 | 73.97 | 74.98 | 1,543,802 | +0.11(+0.14%) |
Nov 29, 2010 | 74.77 | 75.05 | 73.34 | 74.87 | 1,417,954 | -0.11(-0.14%) |
Nov 26, 2010 | 74.85 | 75.50 | 74.65 | 74.98 | 731,726 | -0.49(-0.65%) |
Nov 24, 2010 | 74.53 | 75.47 | 75.47 | 75.47 | 1,197,651 | +1.21(+1.63%) |
Nov 23, 2010 | 74.18 | 74.58 | 73.62 | 74.25 | 1,704,452 | -0.68(-0.91%) |
Nov 22, 2010 | 75.13 | 75.19 | 74.12 | 74.94 | 1,327,051 | -0.40(-0.53%) |
Nov 19, 2010 | 74.92 | 75.50 | 74.77 | 75.34 | 1,964,123 | +0.50(+0.67%) |
Nov 18, 2010 | 74.33 | 75.47 | 74.27 | 74.83 | 1,370,028 | +1.27(+1.73%) |
Nov 17, 2010 | 73.84 | 74.26 | 73.43 | 73.56 | 1,489,747 | -0.07(-0.10%) |
Nov 16, 2010 | 73.56 | 74.27 | 73.34 | 73.63 | 2,100,464 | -0.90(-1.21%) |
Nov 15, 2010 | 74.72 | 75.42 | 74.50 | 74.54 | 953,939 | -0.06(-0.08%) |
Nov 12, 2010 | 75.28 | 75.29 | 74.04 | 74.59 | 1,166,907 | -1.01(-1.34%) |
Nov 11, 2010 | 74.99 | 76.01 | 74.94 | 75.60 | 1,149,541 | -0.22(-0.29%) |
Nov 10, 2010 | 74.94 | 75.87 | 74.36 | 75.82 | 1,246,911 | +0.87(+1.16%) |
Nov 09, 2010 | 75.99 | 76.56 | 74.59 | 74.95 | 1,562,725 | -1.30(-1.71%) |
Nov 08, 2010 | 75.36 | 76.52 | 75.34 | 76.26 | 1,412,791 | +0.55(+0.73%) |
Nov 05, 2010 | 75.42 | 75.80 | 75.20 | 75.70 | 1,782,828 | +0.53(+0.70%) |
Nov 04, 2010 | 75.91 | 75.91 | 74.51 | 75.17 | 2,448,028 | +0.04(+0.05%) |
Nov 03, 2010 | 75.44 | 75.44 | 74.31 | 75.13 | 1,454,652 | -0.06(-0.08%) |
Nov 02, 2010 | 74.96 | 75.40 | 74.55 | 75.19 | 1,764,684 | +0.79(+1.06%) |