Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 76.94 | 76.94 | 73.72 | 75.17 | 6,977 | -1.00(-1.31%) |
Jan 28, 2011 | 77.01 | 77.93 | 75.25 | 76.17 | 8,824 | -1.00(-1.29%) |
Jan 27, 2011 | 78.09 | 78.39 | 76.09 | 77.17 | 7,487 | -0.08(-0.10%) |
Jan 26, 2011 | 77.09 | 77.78 | 76.09 | 77.24 | 6,437 | +0.84(+1.10%) |
Jan 25, 2011 | 76.71 | 77.93 | 75.25 | 76.40 | 4,399 | -0.92(-1.19%) |
Jan 24, 2011 | 75.86 | 77.70 | 75.40 | 77.32 | 3,181 | +1.69(+2.23%) |
Jan 21, 2011 | 77.09 | 77.24 | 75.02 | 75.63 | 10,576 | -1.38(-1.79%) |
Jan 20, 2011 | 77.01 | 77.70 | 76.25 | 77.01 | 4,731 | +0.08(+0.10%) |
Jan 19, 2011 | 77.93 | 78.24 | 76.63 | 76.94 | 8,360 | -1.38(-1.76%) |
Jan 18, 2011 | 80.16 | 80.16 | 77.78 | 78.32 | 3,473 | -2.30(-2.85%) |
Jan 14, 2011 | 79.85 | 81.77 | 79.85 | 80.62 | 16,020 | +0.46(+0.57%) |
Jan 13, 2011 | 81.31 | 81.92 | 79.39 | 80.16 | 8,282 | -1.53(-1.88%) |
Jan 12, 2011 | 81.77 | 82.00 | 80.54 | 81.69 | 4,298 | +0.31(+0.38%) |
Jan 11, 2011 | 81.31 | 82.91 | 80.23 | 81.38 | 3,907 | +0.08(+0.09%) |
Jan 10, 2011 | 79.47 | 81.92 | 78.39 | 81.31 | 6,591 | +1.30(+1.63%) |
Jan 07, 2011 | 80.69 | 81.08 | 77.47 | 80.00 | 4,769 | -0.77(-0.95%) |
Jan 06, 2011 | 81.54 | 82.00 | 79.77 | 80.77 | 12,901 | -1.23(-1.50%) |
Jan 05, 2011 | 80.16 | 82.42 | 80.16 | 82.00 | 10,856 | +1.92(+2.39%) |
Jan 04, 2011 | 79.62 | 81.08 | 78.97 | 80.08 | 7,099 | +0.84(+1.06%) |
Jan 03, 2011 | 78.09 | 79.31 | 77.09 | 79.24 | 13,736 | +1.76(+2.27%) |
Dec 31, 2010 | 77.40 | 77.78 | 76.63 | 77.47 | 10,428 | -0.15(-0.20%) |
Dec 30, 2010 | 77.55 | 78.01 | 76.63 | 77.63 | 6,229 | -0.15(-0.20%) |
Dec 29, 2010 | 77.86 | 78.32 | 77.47 | 77.78 | 5,832 | -0.23(-0.29%) |
Dec 28, 2010 | 80.16 | 80.16 | 76.17 | 78.01 | 12,266 | -1.84(-2.30%) |
Dec 27, 2010 | 81.31 | 82.38 | 79.31 | 79.85 | 5,726 | -1.46(-1.79%) |
Dec 23, 2010 | 80.23 | 82.22 | 80.23 | 81.31 | 8,434 | +0.77(+0.95%) |
Dec 22, 2010 | 78.70 | 80.62 | 77.63 | 80.54 | 10,674 | +1.76(+2.24%) |
Dec 21, 2010 | 76.86 | 79.01 | 76.25 | 78.78 | 5,094 | +1.99(+2.59%) |
Dec 20, 2010 | 76.63 | 77.40 | 75.10 | 76.78 | 6,430 | +0.08(+0.10%) |
Dec 17, 2010 | 76.63 | 77.70 | 73.64 | 76.71 | 58,230 | -0.23(-0.30%) |
Dec 16, 2010 | 78.70 | 80.46 | 76.25 | 76.94 | 16,751 | -1.99(-2.52%) |
Dec 15, 2010 | 79.08 | 79.39 | 78.16 | 78.93 | 8,902 | -0.69(-0.87%) |
Dec 14, 2010 | 79.93 | 81.23 | 79.47 | 79.62 | 9,839 | -0.08(-0.10%) |
Dec 13, 2010 | 81.15 | 81.77 | 79.62 | 79.70 | 4,426 | -1.07(-1.33%) |
Dec 10, 2010 | 81.54 | 83.14 | 79.93 | 80.77 | 18,168 | -1.30(-1.59%) |
Dec 09, 2010 | 80.23 | 82.15 | 80.23 | 82.07 | 21,625 | +2.07(+2.59%) |
Dec 08, 2010 | 79.47 | 80.46 | 78.39 | 80.00 | 9,542 | +0.77(+0.97%) |
Dec 07, 2010 | 80.08 | 80.46 | 78.70 | 79.24 | 20,654 | -0.54(-0.67%) |
Dec 06, 2010 | 78.70 | 80.62 | 78.55 | 79.77 | 14,723 | +1.00(+1.26%) |
Dec 03, 2010 | 78.16 | 79.01 | 77.74 | 78.78 | 15,349 | +0.23(+0.29%) |
Dec 02, 2010 | 77.78 | 79.70 | 77.47 | 78.55 | 14,056 | +0.54(+0.69%) |
Dec 01, 2010 | 76.17 | 78.55 | 75.86 | 78.01 | 14,486 | +1.76(+2.31%) |
Nov 30, 2010 | 76.09 | 77.63 | 74.33 | 76.25 | 25,875 | -0.31(-0.40%) |
Nov 29, 2010 | 74.72 | 76.63 | 74.10 | 76.55 | 13,832 | +1.23(+1.63%) |
Nov 26, 2010 | 74.95 | 75.94 | 74.56 | 75.33 | 2,853 | -0.23(-0.30%) |
Nov 24, 2010 | 75.48 | 75.56 | 75.56 | 75.56 | 7,141 | +0.38(+0.51%) |
Nov 23, 2010 | 75.10 | 76.25 | 74.41 | 75.17 | 21,654 | -0.31(-0.41%) |
Nov 22, 2010 | 75.86 | 76.25 | 74.26 | 75.48 | 16,331 | -0.31(-0.40%) |
Nov 19, 2010 | 75.48 | 76.25 | 75.10 | 75.79 | 16,487 | +0.08(+0.10%) |
Nov 18, 2010 | 76.63 | 78.16 | 75.10 | 75.71 | 23,530 | -0.77(-1.00%) |
Nov 17, 2010 | 74.72 | 77.17 | 74.41 | 76.48 | 101,460 | +1.38(+1.84%) |
Nov 16, 2010 | 81.61 | 81.68 | 72.80 | 75.10 | 55,162 | -9.43(-11.15%) |
Nov 15, 2010 | 84.45 | 84.68 | 83.22 | 84.52 | 4,803 | +0.77(+0.91%) |
Nov 12, 2010 | 83.37 | 84.22 | 83.14 | 83.76 | 4,363 | -0.31(-0.36%) |
Nov 11, 2010 | 83.60 | 84.68 | 83.53 | 84.06 | 3,713 | -0.38(-0.45%) |
Nov 10, 2010 | 85.83 | 85.83 | 82.84 | 84.45 | 3,549 | -1.07(-1.25%) |
Nov 09, 2010 | 87.97 | 87.97 | 85.14 | 85.52 | 2,897 | -2.53(-2.87%) |
Nov 08, 2010 | 89.50 | 90.27 | 87.59 | 88.05 | 2,921 | -1.92(-2.13%) |
Nov 05, 2010 | 90.58 | 91.04 | 89.81 | 89.96 | 11,955 | -0.23(-0.25%) |
Nov 04, 2010 | 91.57 | 91.57 | 89.43 | 90.19 | 14,993 | -0.08(-0.08%) |
Nov 03, 2010 | 90.04 | 90.27 | 88.97 | 90.27 | 8,187 | +0.08(+0.09%) |
Nov 02, 2010 | 90.42 | 90.42 | 89.28 | 90.19 | 9,015 | +0.84(+0.94%) |