Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 77.99 | 78.78 | 77.48 | 78.29 | 1,806,143 | +0.62(+0.80%) |
Jan 28, 2011 | 79.54 | 79.73 | 77.50 | 77.66 | 3,433,243 | -1.86(-2.34%) |
Jan 27, 2011 | 79.40 | 79.88 | 78.87 | 79.52 | 3,401,402 | +0.19(+0.24%) |
Jan 26, 2011 | 77.98 | 79.54 | 77.85 | 79.33 | 2,895,527 | +1.43(+1.84%) |
Jan 25, 2011 | 77.64 | 77.92 | 77.06 | 77.90 | 4,989,256 | -0.27(-0.35%) |
Jan 24, 2011 | 77.65 | 78.41 | 77.36 | 78.17 | 1,954,939 | +0.58(+0.74%) |
Jan 21, 2011 | 78.65 | 78.75 | 77.51 | 77.59 | 1,985,741 | -0.55(-0.71%) |
Jan 20, 2011 | 78.74 | 78.98 | 77.66 | 78.15 | 2,805,327 | -1.14(-1.44%) |
Jan 19, 2011 | 81.33 | 81.49 | 79.13 | 79.29 | 2,499,820 | -2.21(-2.71%) |
Jan 18, 2011 | 81.16 | 81.49 | 80.66 | 81.49 | 1,897,126 | +0.32(+0.39%) |
Jan 14, 2011 | 80.80 | 81.43 | 80.53 | 81.18 | 1,679,714 | +0.35(+0.43%) |
Jan 13, 2011 | 80.83 | 81.12 | 80.48 | 80.83 | 1,705,958 | +0.02(+0.02%) |
Jan 12, 2011 | 80.76 | 81.02 | 80.34 | 80.81 | 1,824,209 | +0.69(+0.87%) |
Jan 11, 2011 | 80.33 | 80.58 | 79.77 | 80.12 | 2,003,642 | +0.21(+0.26%) |
Jan 10, 2011 | 78.95 | 80.11 | 78.33 | 79.91 | 1,973,210 | +0.66(+0.83%) |
Jan 07, 2011 | 79.94 | 80.13 | 78.08 | 79.25 | 2,442,398 | -0.51(-0.64%) |
Jan 06, 2011 | 80.19 | 80.32 | 79.40 | 79.76 | 2,296,059 | -0.29(-0.36%) |
Jan 05, 2011 | 79.00 | 80.05 | 78.65 | 80.05 | 1,528,766 | +1.10(+1.39%) |
Jan 04, 2011 | 80.45 | 80.45 | 78.03 | 78.95 | 3,633,921 | -1.17(-1.46%) |
Jan 03, 2011 | 79.59 | 80.58 | 79.39 | 80.12 | 2,371,512 | +1.33(+1.68%) |
Dec 31, 2010 | 79.32 | 79.47 | 78.75 | 78.80 | 1,932,490 | -0.65(-0.82%) |
Dec 30, 2010 | 79.50 | 79.85 | 79.43 | 79.45 | 903,666 | -0.03(-0.03%) |
Dec 29, 2010 | 79.59 | 79.66 | 79.38 | 79.48 | 1,695,475 | +0.08(+0.10%) |
Dec 28, 2010 | 79.96 | 79.98 | 79.25 | 79.40 | 1,578,888 | -0.37(-0.46%) |
Dec 27, 2010 | 79.31 | 79.85 | 79.06 | 79.77 | 1,185,787 | +0.24(+0.31%) |
Dec 23, 2010 | 79.70 | 79.91 | 79.41 | 79.52 | 1,223,746 | -0.08(-0.10%) |
Dec 22, 2010 | 80.06 | 80.11 | 79.51 | 79.60 | 802,917 | -0.25(-0.31%) |
Dec 21, 2010 | 79.51 | 79.96 | 79.40 | 79.85 | 1,628,077 | +0.71(+0.90%) |
Dec 20, 2010 | 79.17 | 79.59 | 78.68 | 79.14 | 3,189,573 | +0.27(+0.34%) |
Dec 17, 2010 | 78.47 | 78.98 | 77.97 | 78.87 | 3,268,624 | +0.54(+0.69%) |
Dec 16, 2010 | 77.75 | 78.46 | 77.35 | 78.33 | 1,846,090 | +0.72(+0.93%) |
Dec 15, 2010 | 77.62 | 78.56 | 77.42 | 77.61 | 3,384,982 | -0.12(-0.15%) |
Dec 14, 2010 | 78.10 | 78.20 | 77.55 | 77.73 | 1,335,833 | -0.06(-0.08%) |
Dec 13, 2010 | 78.70 | 78.71 | 77.76 | 77.79 | 1,391,562 | -0.48(-0.61%) |
Dec 10, 2010 | 77.58 | 78.44 | 77.28 | 78.27 | 1,368,991 | +0.89(+1.15%) |
Dec 09, 2010 | 77.67 | 77.67 | 76.98 | 77.38 | 1,887,412 | +0.30(+0.38%) |
Dec 08, 2010 | 77.40 | 77.61 | 76.91 | 77.08 | 2,104,875 | -0.02(-0.02%) |
Dec 07, 2010 | 77.71 | 77.84 | 76.96 | 77.10 | 2,595,351 | +0.43(+0.56%) |
Dec 06, 2010 | 76.15 | 76.91 | 76.04 | 76.67 | 1,937,521 | +0.52(+0.68%) |
Dec 03, 2010 | 75.35 | 76.41 | 75.27 | 76.15 | 755,742 | +0.53(+0.70%) |
Dec 02, 2010 | 75.08 | 75.79 | 74.88 | 75.62 | 2,411,066 | +0.69(+0.92%) |
Dec 01, 2010 | 74.57 | 75.11 | 74.50 | 74.92 | 2,124,127 | +1.71(+2.33%) |
Nov 30, 2010 | 72.78 | 73.75 | 72.56 | 73.22 | 1,639,696 | -0.40(-0.55%) |
Nov 29, 2010 | 73.40 | 73.84 | 72.32 | 73.62 | 2,212,203 | -0.18(-0.24%) |
Nov 26, 2010 | 73.57 | 74.08 | 73.42 | 73.80 | 386,078 | -0.28(-0.38%) |
Nov 24, 2010 | 73.05 | 74.08 | 74.08 | 74.08 | 1,648,955 | +1.71(+2.36%) |
Nov 23, 2010 | 72.14 | 72.49 | 71.70 | 72.37 | 1,808,340 | -0.73(-1.00%) |
Nov 22, 2010 | 72.27 | 73.21 | 71.98 | 73.10 | 1,422,681 | +0.63(+0.87%) |
Nov 19, 2010 | 71.88 | 72.64 | 71.58 | 72.47 | 780,830 | +0.37(+0.51%) |
Nov 18, 2010 | 71.53 | 72.52 | 70.70 | 72.10 | 1,792,659 | +1.40(+1.98%) |
Nov 17, 2010 | 70.55 | 70.86 | 70.23 | 70.70 | 983,599 | +0.24(+0.34%) |
Nov 16, 2010 | 71.19 | 71.43 | 69.93 | 70.46 | 1,820,963 | -1.31(-1.83%) |
Nov 15, 2010 | 72.15 | 72.53 | 71.71 | 71.77 | 1,559,715 | +0.04(+0.05%) |
Nov 12, 2010 | 72.32 | 72.81 | 71.57 | 71.73 | 1,380,880 | -1.26(-1.72%) |
Nov 11, 2010 | 72.51 | 73.25 | 72.07 | 72.99 | 1,336,236 | -0.30(-0.41%) |
Nov 10, 2010 | 72.53 | 73.29 | 71.81 | 73.29 | 1,754,473 | +0.77(+1.06%) |
Nov 09, 2010 | 73.54 | 73.76 | 72.12 | 72.52 | 1,158,481 | -0.87(-1.19%) |
Nov 08, 2010 | 73.14 | 73.62 | 72.90 | 73.40 | 968,260 | +0.04(+0.05%) |
Nov 05, 2010 | 73.15 | 73.54 | 72.98 | 73.36 | 3,023,106 | +0.31(+0.43%) |
Nov 04, 2010 | 72.73 | 73.05 | 72.43 | 73.04 | 1,297,058 | +1.67(+2.34%) |
Nov 03, 2010 | 71.13 | 71.44 | 70.30 | 71.37 | 1,940,707 | +0.31(+0.43%) |
Nov 02, 2010 | 70.45 | 71.11 | 70.09 | 71.07 | 1,591,099 | +1.37(+1.96%) |