Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 64.83 | 65.08 | 63.97 | 65.06 | 1,398,928 | +0.31(+0.47%) |
Jan 28, 2011 | 65.27 | 65.85 | 64.64 | 64.76 | 1,364,332 | -0.78(-1.19%) |
Jan 27, 2011 | 65.78 | 66.14 | 65.42 | 65.53 | 1,478,658 | -0.45(-0.69%) |
Jan 26, 2011 | 66.62 | 66.67 | 65.99 | 65.99 | 1,547,194 | -0.38(-0.57%) |
Jan 25, 2011 | 65.72 | 66.48 | 65.61 | 66.36 | 2,315,148 | +0.75(+1.14%) |
Jan 24, 2011 | 65.35 | 65.78 | 65.22 | 65.62 | 1,588,606 | +0.36(+0.55%) |
Jan 21, 2011 | 65.45 | 66.18 | 65.16 | 65.26 | 1,781,796 | +0.09(+0.13%) |
Jan 20, 2011 | 65.12 | 65.39 | 64.87 | 65.17 | 1,022,502 | +0.07(+0.11%) |
Jan 19, 2011 | 65.92 | 66.10 | 64.85 | 65.10 | 1,633,804 | -0.76(-1.16%) |
Jan 18, 2011 | 64.77 | 66.03 | 64.67 | 65.86 | 1,826,482 | +1.00(+1.54%) |
Jan 14, 2011 | 65.16 | 65.20 | 64.60 | 64.87 | 1,674,678 | -0.34(-0.52%) |
Jan 13, 2011 | 65.71 | 65.80 | 65.03 | 65.20 | 1,620,905 | -0.40(-0.61%) |
Jan 12, 2011 | 66.08 | 66.14 | 65.48 | 65.60 | 1,858,383 | -0.27(-0.40%) |
Jan 11, 2011 | 65.30 | 66.06 | 65.30 | 65.87 | 890,809 | +0.72(+1.11%) |
Jan 10, 2011 | 64.89 | 65.27 | 64.78 | 65.15 | 1,129,841 | -0.13(-0.20%) |
Jan 07, 2011 | 65.37 | 65.77 | 64.84 | 65.28 | 1,240,851 | -0.02(-0.02%) |
Jan 06, 2011 | 65.38 | 65.56 | 65.09 | 65.30 | 1,213,981 | -0.09(-0.14%) |
Jan 05, 2011 | 65.17 | 65.59 | 64.89 | 65.39 | 1,336,588 | +0.02(+0.02%) |
Jan 04, 2011 | 66.47 | 66.56 | 65.16 | 65.38 | 2,106,876 | -1.22(-1.84%) |
Jan 03, 2011 | 66.80 | 67.21 | 66.38 | 66.60 | 2,013,661 | +0.31(+0.46%) |
Dec 31, 2010 | 66.66 | 66.88 | 66.22 | 66.29 | 822,468 | -0.49(-0.73%) |
Dec 30, 2010 | 66.69 | 66.94 | 66.39 | 66.78 | 840,526 | +0.13(+0.19%) |
Dec 29, 2010 | 66.93 | 67.06 | 66.54 | 66.65 | 1,078,003 | -0.27(-0.40%) |
Dec 28, 2010 | 66.21 | 66.93 | 66.10 | 66.92 | 1,595,431 | +0.95(+1.44%) |
Dec 27, 2010 | 66.22 | 66.28 | 65.90 | 65.97 | 724,694 | -0.42(-0.63%) |
Dec 23, 2010 | 65.99 | 66.50 | 65.99 | 66.39 | 1,158,208 | +0.20(+0.31%) |
Dec 22, 2010 | 65.85 | 66.40 | 65.61 | 66.18 | 1,293,828 | +0.45(+0.68%) |
Dec 21, 2010 | 66.09 | 66.09 | 65.41 | 65.74 | 2,034,107 | -0.03(-0.05%) |
Dec 20, 2010 | 66.85 | 67.06 | 65.74 | 65.77 | 2,092,407 | -1.07(-1.60%) |
Dec 17, 2010 | 66.47 | 66.91 | 65.86 | 66.83 | 2,439,189 | +0.34(+0.51%) |
Dec 16, 2010 | 65.05 | 66.61 | 64.81 | 66.50 | 2,492,698 | +1.36(+2.10%) |
Dec 15, 2010 | 65.22 | 65.49 | 64.95 | 65.13 | 1,975,481 | -0.27(-0.42%) |
Dec 14, 2010 | 64.65 | 65.73 | 64.35 | 65.41 | 2,080,773 | +0.76(+1.18%) |
Dec 13, 2010 | 64.39 | 64.90 | 64.13 | 64.65 | 1,860,661 | +0.31(+0.48%) |
Dec 10, 2010 | 64.17 | 64.67 | 63.96 | 64.34 | 1,933,918 | +0.45(+0.70%) |
Dec 09, 2010 | 63.76 | 64.15 | 63.61 | 63.89 | 1,357,006 | +0.32(+0.51%) |
Dec 08, 2010 | 63.73 | 64.01 | 63.38 | 63.57 | 1,760,461 | +0.06(+0.10%) |
Dec 07, 2010 | 63.42 | 63.89 | 63.25 | 63.51 | 3,013,155 | +0.41(+0.66%) |
Dec 06, 2010 | 63.62 | 63.67 | 63.09 | 63.09 | 2,651,429 | -0.53(-0.83%) |
Dec 03, 2010 | 62.94 | 63.72 | 62.72 | 63.63 | 2,346,576 | +0.60(+0.95%) |
Dec 02, 2010 | 62.34 | 63.34 | 62.28 | 63.02 | 2,699,034 | +0.73(+1.18%) |
Dec 01, 2010 | 61.35 | 62.40 | 61.14 | 62.29 | 2,035,430 | +1.47(+2.43%) |
Nov 30, 2010 | 60.18 | 61.02 | 59.79 | 60.82 | 2,401,030 | -0.09(-0.15%) |
Nov 29, 2010 | 60.50 | 61.11 | 60.22 | 60.91 | 2,044,271 | -0.09(-0.14%) |
Nov 26, 2010 | 60.28 | 61.20 | 60.25 | 61.00 | 1,057,259 | +0.03(+0.05%) |
Nov 24, 2010 | 59.81 | 60.96 | 60.96 | 60.96 | 1,671,744 | +1.16(+1.93%) |
Nov 23, 2010 | 59.87 | 60.01 | 59.59 | 59.81 | 1,393,332 | -0.76(-1.26%) |
Nov 22, 2010 | 60.50 | 60.72 | 59.97 | 60.57 | 1,603,413 | -0.17(-0.28%) |
Nov 19, 2010 | 60.60 | 60.78 | 60.30 | 60.75 | 1,353,224 | +0.12(+0.19%) |
Nov 18, 2010 | 60.17 | 60.92 | 60.00 | 60.63 | 1,224,700 | +0.71(+1.19%) |
Nov 17, 2010 | 59.93 | 60.02 | 59.51 | 59.92 | 1,636,065 | +0.13(+0.22%) |
Nov 16, 2010 | 59.98 | 60.21 | 59.62 | 59.79 | 2,077,073 | -0.61(-1.01%) |
Nov 15, 2010 | 59.93 | 60.96 | 59.93 | 60.39 | 1,181,918 | +0.09(+0.16%) |
Nov 12, 2010 | 60.70 | 60.73 | 60.19 | 60.30 | 1,456,665 | -0.78(-1.28%) |
Nov 11, 2010 | 60.64 | 61.14 | 60.26 | 61.08 | 1,327,896 | +0.07(+0.12%) |
Nov 10, 2010 | 60.45 | 61.06 | 60.22 | 61.01 | 1,527,177 | +0.31(+0.51%) |
Nov 09, 2010 | 60.48 | 61.02 | 60.30 | 60.70 | 1,734,492 | +0.17(+0.28%) |
Nov 08, 2010 | 60.06 | 60.86 | 59.80 | 60.53 | 1,459,968 | +0.02(+0.03%) |
Nov 05, 2010 | 60.79 | 61.00 | 60.36 | 60.51 | 2,323,776 | -0.55(-0.91%) |
Nov 04, 2010 | 59.55 | 61.46 | 59.55 | 61.07 | 3,043,058 | +2.11(+3.59%) |
Nov 03, 2010 | 59.01 | 59.31 | 58.26 | 58.95 | 2,347,880 | +0.12(+0.21%) |
Nov 02, 2010 | 59.19 | 59.48 | 58.72 | 58.83 | 1,833,494 | +0.07(+0.12%) |