Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 67.67 | 69.73 | 67.47 | 69.67 | 5,055,769 | +2.16(+3.20%) |
Jan 28, 2011 | 65.37 | 68.11 | 64.81 | 67.51 | 8,404,835 | +1.87(+2.85%) |
Jan 27, 2011 | 65.91 | 66.18 | 64.97 | 65.64 | 3,535,457 | -0.08(-0.13%) |
Jan 26, 2011 | 63.60 | 66.07 | 62.95 | 65.72 | 6,114,862 | +1.81(+2.83%) |
Jan 25, 2011 | 65.08 | 65.22 | 63.19 | 63.91 | 5,957,140 | -1.47(-2.24%) |
Jan 24, 2011 | 65.22 | 65.67 | 64.90 | 65.38 | 4,053,407 | +0.24(+0.37%) |
Jan 21, 2011 | 65.45 | 66.37 | 64.94 | 65.14 | 4,638,004 | -0.65(-0.99%) |
Jan 20, 2011 | 66.22 | 66.29 | 64.40 | 65.79 | 5,017,370 | -0.88(-1.32%) |
Jan 19, 2011 | 68.05 | 68.30 | 66.56 | 66.67 | 3,678,196 | -1.27(-1.87%) |
Jan 18, 2011 | 68.51 | 68.54 | 67.86 | 67.94 | 3,248,139 | -0.08(-0.12%) |
Jan 14, 2011 | 66.22 | 68.19 | 65.99 | 68.02 | 3,680,063 | +1.83(+2.77%) |
Jan 13, 2011 | 67.00 | 67.14 | 65.79 | 66.19 | 3,721,516 | -0.22(-0.34%) |
Jan 12, 2011 | 68.11 | 68.23 | 66.09 | 66.42 | 4,320,597 | -0.66(-0.99%) |
Jan 11, 2011 | 65.07 | 67.59 | 64.94 | 67.08 | 5,842,485 | +2.48(+3.85%) |
Jan 10, 2011 | 65.58 | 65.65 | 63.77 | 64.59 | 5,772,629 | -0.98(-1.49%) |
Jan 07, 2011 | 65.59 | 65.71 | 64.69 | 65.57 | 3,308,056 | +0.27(+0.41%) |
Jan 06, 2011 | 66.48 | 66.63 | 65.18 | 65.30 | 3,468,339 | -0.52(-0.78%) |
Jan 05, 2011 | 64.83 | 65.86 | 64.07 | 65.82 | 4,996,562 | +1.42(+2.21%) |
Jan 04, 2011 | 64.74 | 64.90 | 63.94 | 64.40 | 3,246,867 | +0.27(+0.43%) |
Jan 03, 2011 | 64.55 | 64.93 | 63.85 | 64.12 | 2,565,529 | +0.73(+1.15%) |
Dec 31, 2010 | 63.31 | 63.69 | 62.82 | 63.39 | 1,553,723 | +0.08(+0.13%) |
Dec 30, 2010 | 63.36 | 63.76 | 63.13 | 63.31 | 2,209,853 | +0.00(+0.00%) |
Dec 29, 2010 | 62.61 | 63.38 | 62.18 | 63.31 | 3,276,170 | +1.09(+1.76%) |
Dec 28, 2010 | 62.65 | 62.65 | 62.07 | 62.22 | 1,839,466 | -0.12(-0.20%) |
Dec 27, 2010 | 62.43 | 62.52 | 61.81 | 62.34 | 1,444,715 | -0.47(-0.75%) |
Dec 23, 2010 | 62.73 | 62.96 | 62.47 | 62.81 | 1,916,237 | -0.28(-0.45%) |
Dec 22, 2010 | 62.93 | 63.39 | 62.54 | 63.09 | 2,577,362 | +0.14(+0.22%) |
Dec 21, 2010 | 61.89 | 62.99 | 61.76 | 62.95 | 2,679,311 | +1.17(+1.89%) |
Dec 20, 2010 | 62.11 | 62.36 | 61.50 | 61.79 | 3,832,483 | -0.70(-1.11%) |
Dec 17, 2010 | 61.91 | 62.87 | 61.68 | 62.48 | 5,374,291 | +0.84(+1.37%) |
Dec 16, 2010 | 60.83 | 61.65 | 60.11 | 61.64 | 3,473,331 | +1.09(+1.79%) |
Dec 15, 2010 | 61.02 | 61.51 | 60.30 | 60.55 | 2,984,968 | -0.73(-1.19%) |
Dec 14, 2010 | 61.36 | 61.65 | 60.89 | 61.28 | 3,387,203 | -0.02(-0.04%) |
Dec 13, 2010 | 61.80 | 62.26 | 61.15 | 61.30 | 3,135,707 | -0.33(-0.54%) |
Dec 10, 2010 | 61.47 | 61.81 | 61.18 | 61.64 | 2,252,001 | +0.47(+0.77%) |
Dec 09, 2010 | 62.09 | 62.09 | 60.88 | 61.16 | 2,623,926 | -0.32(-0.52%) |
Dec 08, 2010 | 62.61 | 62.74 | 60.87 | 61.49 | 3,255,757 | -0.91(-1.46%) |
Dec 07, 2010 | 61.88 | 63.17 | 61.75 | 62.40 | 4,813,608 | +1.19(+1.95%) |
Dec 06, 2010 | 61.55 | 61.62 | 60.53 | 61.21 | 4,954,139 | -0.25(-0.40%) |
Dec 03, 2010 | 61.15 | 61.83 | 61.06 | 61.45 | 4,073,964 | +0.01(+0.01%) |
Dec 02, 2010 | 60.46 | 61.66 | 60.46 | 61.45 | 3,006,723 | +0.95(+1.57%) |
Dec 01, 2010 | 59.21 | 60.70 | 59.10 | 60.49 | 3,916,119 | +2.56(+4.41%) |
Nov 30, 2010 | 57.39 | 58.43 | 57.17 | 57.94 | 3,152,853 | -0.06(-0.10%) |
Nov 29, 2010 | 57.38 | 58.24 | 56.14 | 58.00 | 3,258,243 | +0.28(+0.49%) |
Nov 26, 2010 | 57.96 | 58.14 | 57.34 | 57.72 | 1,291,498 | -0.96(-1.64%) |
Nov 24, 2010 | 57.39 | 58.67 | 58.67 | 58.67 | 2,940,620 | +1.56(+2.74%) |
Nov 23, 2010 | 56.99 | 57.34 | 56.57 | 57.11 | 3,882,659 | -0.53(-0.92%) |
Nov 22, 2010 | 57.72 | 57.90 | 56.59 | 57.64 | 2,421,527 | -0.59(-1.01%) |
Nov 19, 2010 | 57.70 | 58.29 | 57.19 | 58.23 | 3,631,818 | +0.34(+0.59%) |
Nov 18, 2010 | 57.03 | 58.22 | 56.09 | 57.89 | 3,341,723 | +1.79(+3.20%) |
Nov 17, 2010 | 55.52 | 56.81 | 55.01 | 56.09 | 4,306,008 | +0.03(+0.06%) |
Nov 16, 2010 | 56.86 | 56.86 | 55.58 | 56.06 | 4,853,197 | -2.37(-4.06%) |
Nov 15, 2010 | 58.42 | 58.45 | 57.51 | 58.43 | 3,277,749 | +0.49(+0.84%) |
Nov 12, 2010 | 58.73 | 58.76 | 57.19 | 57.95 | 4,904,942 | -1.52(-2.56%) |
Nov 11, 2010 | 58.58 | 59.54 | 57.48 | 59.47 | 3,466,426 | +0.31(+0.52%) |
Nov 10, 2010 | 58.02 | 59.16 | 57.16 | 59.16 | 3,697,674 | +1.55(+2.68%) |
Nov 09, 2010 | 58.69 | 58.91 | 57.22 | 57.62 | 4,094,461 | -0.67(-1.15%) |
Nov 08, 2010 | 57.62 | 58.60 | 57.43 | 58.29 | 3,850,237 | +0.41(+0.70%) |
Nov 05, 2010 | 57.30 | 58.09 | 57.14 | 57.88 | 5,517,905 | +0.60(+1.05%) |
Nov 04, 2010 | 57.28 | 57.81 | 56.98 | 57.28 | 7,358,152 | +2.32(+4.23%) |
Nov 03, 2010 | 54.22 | 55.21 | 53.94 | 54.95 | 5,581,988 | +0.96(+1.78%) |
Nov 02, 2010 | 53.62 | 54.56 | 53.55 | 53.99 | 3,877,046 | +0.98(+1.84%) |