Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 63.97 | 64.85 | 63.79 | 63.79 | 688,691 | +0.08(+0.13%) |
Jan 28, 2011 | 65.27 | 65.34 | 63.56 | 63.71 | 486,177 | -1.73(-2.64%) |
Jan 27, 2011 | 66.06 | 66.19 | 65.34 | 65.44 | 510,002 | -0.35(-0.53%) |
Jan 26, 2011 | 65.59 | 66.26 | 65.59 | 65.79 | 249,432 | +0.24(+0.37%) |
Jan 25, 2011 | 65.95 | 65.95 | 64.89 | 65.54 | 396,043 | -0.43(-0.65%) |
Jan 24, 2011 | 65.71 | 66.14 | 65.53 | 65.97 | 407,952 | +0.20(+0.30%) |
Jan 21, 2011 | 66.14 | 66.14 | 65.66 | 65.78 | 1,124,766 | +0.22(+0.34%) |
Jan 20, 2011 | 65.29 | 65.80 | 64.99 | 65.55 | 1,921,687 | +0.00(+0.00%) |
Jan 19, 2011 | 66.27 | 66.35 | 65.42 | 65.55 | 228,588 | -0.73(-1.11%) |
Jan 18, 2011 | 66.51 | 66.72 | 66.27 | 66.29 | 223,132 | -0.22(-0.34%) |
Jan 14, 2011 | 66.45 | 66.79 | 66.29 | 66.51 | 209,144 | -0.09(-0.13%) |
Jan 13, 2011 | 66.06 | 66.79 | 66.06 | 66.60 | 311,603 | +0.96(+1.46%) |
Jan 12, 2011 | 64.79 | 65.79 | 64.63 | 65.64 | 420,655 | +1.52(+2.37%) |
Jan 11, 2011 | 64.91 | 65.19 | 64.03 | 64.12 | 318,413 | -0.33(-0.51%) |
Jan 10, 2011 | 65.52 | 65.64 | 64.23 | 64.45 | 1,167,113 | -1.05(-1.61%) |
Jan 07, 2011 | 67.19 | 67.73 | 65.51 | 65.51 | 807,581 | -1.88(-2.79%) |
Jan 06, 2011 | 68.19 | 68.24 | 67.16 | 67.39 | 547,708 | -0.74(-1.09%) |
Jan 05, 2011 | 68.32 | 68.34 | 67.61 | 68.13 | 509,020 | -1.06(-1.54%) |
Jan 04, 2011 | 69.28 | 69.51 | 68.75 | 69.19 | 522,036 | -2.57(-3.58%) |
Jan 03, 2011 | 71.34 | 71.76 | 70.88 | 71.76 | 265,026 | +0.60(+0.84%) |
Dec 31, 2010 | 70.92 | 71.21 | 70.70 | 71.16 | 114,455 | +0.40(+0.57%) |
Dec 30, 2010 | 69.79 | 70.76 | 69.79 | 70.76 | 226,731 | +1.18(+1.70%) |
Dec 29, 2010 | 69.17 | 69.77 | 69.17 | 69.58 | 155,094 | +0.86(+1.25%) |
Dec 28, 2010 | 69.38 | 69.69 | 68.60 | 68.72 | 638,128 | -0.45(-0.65%) |
Dec 27, 2010 | 69.65 | 69.70 | 68.92 | 69.16 | 243,490 | -0.87(-1.24%) |
Dec 23, 2010 | 69.73 | 70.22 | 69.65 | 70.03 | 141,042 | -0.26(-0.37%) |
Dec 22, 2010 | 70.67 | 70.67 | 69.70 | 70.29 | 217,817 | -0.93(-1.30%) |
Dec 21, 2010 | 71.45 | 71.64 | 70.99 | 71.22 | 262,033 | -0.44(-0.61%) |
Dec 20, 2010 | 71.71 | 71.83 | 71.22 | 71.66 | 314,747 | -0.07(-0.10%) |
Dec 17, 2010 | 71.14 | 71.73 | 70.88 | 71.73 | 341,050 | +0.57(+0.80%) |
Dec 16, 2010 | 71.05 | 71.16 | 70.46 | 71.16 | 133,323 | +0.25(+0.35%) |
Dec 15, 2010 | 70.19 | 70.97 | 70.19 | 70.91 | 144,028 | +0.56(+0.79%) |
Dec 14, 2010 | 69.94 | 70.41 | 69.88 | 70.35 | 126,799 | +0.49(+0.70%) |
Dec 13, 2010 | 69.85 | 70.15 | 69.61 | 69.86 | 248,948 | +0.10(+0.14%) |
Dec 10, 2010 | 70.03 | 70.29 | 69.48 | 69.76 | 169,355 | +0.00(+0.00%) |
Dec 09, 2010 | 70.13 | 70.52 | 69.64 | 69.76 | 216,133 | +0.23(+0.33%) |
Dec 08, 2010 | 69.98 | 70.23 | 69.27 | 69.53 | 191,923 | -0.26(-0.38%) |
Dec 07, 2010 | 70.22 | 70.59 | 69.76 | 69.79 | 189,372 | +0.42(+0.61%) |
Dec 06, 2010 | 69.92 | 69.96 | 69.37 | 69.37 | 253,664 | -0.68(-0.97%) |
Dec 03, 2010 | 69.28 | 70.07 | 69.01 | 70.05 | 239,953 | +0.73(+1.05%) |
Dec 02, 2010 | 69.24 | 69.48 | 69.01 | 69.32 | 245,608 | +0.33(+0.48%) |
Dec 01, 2010 | 69.05 | 69.39 | 68.81 | 68.98 | 207,111 | +0.51(+0.74%) |
Nov 30, 2010 | 68.42 | 68.81 | 67.91 | 68.47 | 293,315 | -0.13(-0.20%) |
Nov 29, 2010 | 68.76 | 68.85 | 68.05 | 68.61 | 143,556 | -0.30(-0.44%) |
Nov 26, 2010 | 69.29 | 69.31 | 68.87 | 68.91 | 47,637 | -0.95(-1.36%) |
Nov 24, 2010 | 69.27 | 69.86 | 69.86 | 69.86 | 242,255 | +1.03(+1.49%) |
Nov 23, 2010 | 68.90 | 69.05 | 68.43 | 68.83 | 427,699 | -1.30(-1.85%) |
Nov 22, 2010 | 69.52 | 70.15 | 68.94 | 70.13 | 214,633 | +0.61(+0.87%) |
Nov 19, 2010 | 68.60 | 69.55 | 68.35 | 69.52 | 168,188 | +1.05(+1.53%) |
Nov 18, 2010 | 68.21 | 68.80 | 68.21 | 68.47 | 185,911 | +1.20(+1.78%) |
Nov 17, 2010 | 67.24 | 67.79 | 67.02 | 67.28 | 274,439 | -0.11(-0.16%) |
Nov 16, 2010 | 67.92 | 68.04 | 66.88 | 67.38 | 705,297 | -1.87(-2.70%) |
Nov 15, 2010 | 69.25 | 69.45 | 68.40 | 69.25 | 305,294 | +0.06(+0.09%) |
Nov 12, 2010 | 69.89 | 69.90 | 68.86 | 69.19 | 208,187 | -0.96(-1.36%) |
Nov 11, 2010 | 70.42 | 70.55 | 70.06 | 70.15 | 111,275 | -0.41(-0.58%) |
Nov 10, 2010 | 70.66 | 70.69 | 69.90 | 70.56 | 292,470 | -0.24(-0.34%) |
Nov 09, 2010 | 70.75 | 71.33 | 70.33 | 70.80 | 507,880 | +0.83(+1.19%) |
Nov 08, 2010 | 69.87 | 70.16 | 68.17 | 69.97 | 515,716 | +0.06(+0.09%) |
Nov 05, 2010 | 69.86 | 70.12 | 69.70 | 69.90 | 240,841 | +0.29(+0.41%) |
Nov 04, 2010 | 69.80 | 69.86 | 69.25 | 69.62 | 446,836 | +1.29(+1.89%) |
Nov 03, 2010 | 69.49 | 69.58 | 68.00 | 68.33 | 1,028,455 | -0.76(-1.11%) |
Nov 02, 2010 | 68.42 | 69.12 | 67.91 | 69.09 | 236,822 | +1.09(+1.60%) |