Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 76.31 | 77.26 | 76.18 | 76.85 | 436,282 | +0.89(+1.17%) |
Jan 28, 2011 | 77.04 | 77.42 | 75.83 | 75.97 | 317,620 | -1.20(-1.55%) |
Jan 27, 2011 | 76.73 | 77.46 | 76.06 | 77.16 | 419,549 | +0.65(+0.85%) |
Jan 26, 2011 | 76.77 | 76.91 | 75.82 | 76.52 | 285,610 | +0.02(+0.03%) |
Jan 25, 2011 | 74.72 | 76.51 | 74.47 | 76.50 | 482,236 | +1.39(+1.85%) |
Jan 24, 2011 | 73.53 | 75.45 | 73.53 | 75.10 | 423,424 | +1.51(+2.05%) |
Jan 21, 2011 | 74.12 | 74.12 | 72.97 | 73.59 | 406,469 | +0.21(+0.28%) |
Jan 20, 2011 | 74.25 | 75.04 | 73.06 | 73.39 | 786,673 | -1.03(-1.39%) |
Jan 19, 2011 | 75.12 | 75.48 | 74.05 | 74.42 | 593,754 | -1.58(-2.07%) |
Jan 18, 2011 | 75.34 | 76.34 | 74.84 | 76.00 | 745,426 | +0.74(+0.99%) |
Jan 14, 2011 | 75.05 | 75.42 | 74.80 | 75.26 | 348,365 | +0.23(+0.31%) |
Jan 13, 2011 | 75.53 | 75.70 | 74.69 | 75.02 | 442,309 | -0.40(-0.54%) |
Jan 12, 2011 | 75.73 | 75.83 | 75.07 | 75.43 | 334,747 | +0.43(+0.57%) |
Jan 11, 2011 | 75.43 | 75.59 | 74.43 | 75.00 | 223,274 | -0.11(-0.14%) |
Jan 10, 2011 | 75.27 | 75.91 | 74.57 | 75.10 | 485,181 | -0.20(-0.26%) |
Jan 07, 2011 | 76.63 | 77.12 | 75.13 | 75.30 | 421,564 | -1.13(-1.48%) |
Jan 06, 2011 | 77.50 | 77.76 | 76.38 | 76.44 | 497,446 | -0.48(-0.63%) |
Jan 05, 2011 | 76.28 | 77.42 | 76.20 | 76.92 | 597,511 | +0.53(+0.69%) |
Jan 04, 2011 | 78.54 | 78.54 | 76.16 | 76.39 | 569,558 | -1.25(-1.61%) |
Jan 03, 2011 | 76.19 | 77.74 | 75.87 | 77.64 | 576,074 | +1.97(+2.60%) |
Dec 31, 2010 | 75.60 | 76.27 | 75.53 | 75.67 | 175,525 | +0.05(+0.06%) |
Dec 30, 2010 | 75.65 | 76.03 | 75.30 | 75.63 | 212,211 | +0.19(+0.25%) |
Dec 29, 2010 | 75.90 | 75.95 | 75.11 | 75.44 | 204,983 | -0.20(-0.27%) |
Dec 28, 2010 | 75.66 | 75.85 | 75.09 | 75.64 | 253,567 | +0.17(+0.23%) |
Dec 27, 2010 | 74.36 | 75.60 | 74.36 | 75.47 | 168,962 | +0.90(+1.21%) |
Dec 23, 2010 | 74.89 | 75.60 | 74.51 | 74.57 | 299,220 | -0.30(-0.40%) |
Dec 22, 2010 | 74.20 | 75.43 | 74.00 | 74.88 | 415,499 | +0.66(+0.89%) |
Dec 21, 2010 | 73.36 | 74.30 | 73.14 | 74.21 | 350,780 | +1.01(+1.38%) |
Dec 20, 2010 | 72.54 | 73.34 | 72.32 | 73.20 | 422,114 | +0.87(+1.20%) |
Dec 17, 2010 | 72.66 | 72.99 | 72.21 | 72.33 | 910,030 | -0.25(-0.34%) |
Dec 16, 2010 | 72.83 | 73.00 | 72.11 | 72.58 | 272,532 | -0.03(-0.04%) |
Dec 15, 2010 | 73.52 | 73.96 | 72.60 | 72.61 | 400,170 | -0.92(-1.25%) |
Dec 14, 2010 | 74.23 | 75.05 | 73.35 | 73.53 | 354,766 | -0.79(-1.07%) |
Dec 13, 2010 | 74.17 | 74.57 | 73.79 | 74.32 | 215,061 | +0.31(+0.42%) |
Dec 10, 2010 | 72.62 | 74.63 | 72.62 | 74.02 | 284,580 | +1.49(+2.06%) |
Dec 09, 2010 | 74.31 | 74.36 | 72.30 | 72.53 | 609,372 | -1.44(-1.94%) |
Dec 08, 2010 | 75.60 | 75.81 | 73.62 | 73.96 | 244,646 | -1.58(-2.09%) |
Dec 07, 2010 | 75.83 | 76.31 | 75.26 | 75.55 | 486,388 | +0.45(+0.60%) |
Dec 06, 2010 | 74.63 | 75.47 | 74.40 | 75.09 | 499,596 | +0.26(+0.34%) |
Dec 03, 2010 | 74.79 | 75.19 | 74.21 | 74.84 | 340,999 | -0.16(-0.21%) |
Dec 02, 2010 | 74.49 | 75.15 | 74.49 | 74.99 | 736,245 | +0.66(+0.89%) |
Dec 01, 2010 | 74.05 | 74.51 | 73.35 | 74.33 | 666,189 | +1.56(+2.14%) |
Nov 30, 2010 | 71.78 | 73.39 | 71.78 | 72.77 | 684,507 | +0.19(+0.26%) |
Nov 29, 2010 | 71.75 | 72.81 | 71.56 | 72.58 | 350,344 | +0.52(+0.72%) |
Nov 26, 2010 | 71.86 | 72.49 | 71.83 | 72.07 | 100,146 | -0.38(-0.53%) |
Nov 24, 2010 | 71.81 | 72.45 | 72.45 | 72.45 | 304,458 | +1.27(+1.79%) |
Nov 23, 2010 | 70.84 | 71.53 | 70.75 | 71.17 | 315,946 | -0.52(-0.72%) |
Nov 22, 2010 | 71.21 | 72.15 | 71.04 | 71.69 | 509,455 | +0.18(+0.26%) |
Nov 19, 2010 | 71.20 | 71.69 | 70.48 | 71.51 | 297,670 | +0.18(+0.25%) |
Nov 18, 2010 | 71.69 | 71.84 | 71.00 | 71.33 | 357,917 | +0.62(+0.88%) |
Nov 17, 2010 | 70.31 | 71.25 | 69.65 | 70.71 | 347,062 | +0.57(+0.81%) |
Nov 16, 2010 | 72.43 | 72.53 | 69.33 | 70.14 | 609,419 | -2.69(-3.69%) |
Nov 15, 2010 | 73.19 | 74.39 | 72.80 | 72.82 | 417,532 | -0.22(-0.30%) |
Nov 12, 2010 | 73.12 | 74.05 | 72.82 | 73.04 | 317,283 | -0.53(-0.71%) |
Nov 11, 2010 | 73.16 | 73.98 | 72.77 | 73.56 | 260,506 | -0.05(-0.06%) |
Nov 10, 2010 | 72.43 | 73.75 | 72.43 | 73.61 | 363,822 | +1.37(+1.89%) |
Nov 09, 2010 | 75.95 | 75.95 | 71.82 | 72.24 | 603,435 | -3.42(-4.52%) |
Nov 08, 2010 | 76.59 | 76.60 | 75.02 | 75.66 | 294,773 | -1.12(-1.45%) |
Nov 05, 2010 | 76.17 | 76.90 | 75.09 | 76.78 | 438,762 | +0.58(+0.77%) |
Nov 04, 2010 | 74.59 | 76.20 | 73.77 | 76.20 | 318,436 | +1.77(+2.37%) |
Nov 03, 2010 | 74.62 | 75.18 | 74.03 | 74.43 | 303,993 | -0.12(-0.17%) |
Nov 02, 2010 | 74.97 | 75.25 | 74.22 | 74.55 | 279,787 | -0.05(-0.07%) |