Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 67.94 | 68.25 | 67.94 | 68.06 | 1,457,532 | +0.17(+0.25%) |
Dec 30, 2010 | 67.76 | 67.91 | 67.59 | 67.89 | 896,887 | +0.03(+0.05%) |
Dec 29, 2010 | 67.30 | 68.03 | 67.26 | 67.86 | 1,643,608 | +0.51(+0.75%) |
Dec 28, 2010 | 67.84 | 67.90 | 67.29 | 67.35 | 931,710 | -0.54(-0.80%) |
Dec 27, 2010 | 67.59 | 67.94 | 67.49 | 67.89 | 1,249,856 | +0.13(+0.19%) |
Dec 23, 2010 | 67.65 | 67.76 | 67.57 | 67.76 | 1,377,811 | +0.03(+0.05%) |
Dec 22, 2010 | 67.82 | 67.86 | 67.64 | 67.73 | 1,199,303 | -0.06(-0.08%) |
Dec 21, 2010 | 67.73 | 67.81 | 67.47 | 67.78 | 1,575,947 | +0.14(+0.21%) |
Dec 20, 2010 | 67.78 | 67.91 | 67.55 | 67.64 | 2,300,673 | -0.04(-0.06%) |
Dec 17, 2010 | 67.12 | 67.71 | 67.11 | 67.68 | 2,685,384 | +0.61(+0.91%) |
Dec 16, 2010 | 66.69 | 67.10 | 66.48 | 67.07 | 3,027,292 | +0.33(+0.49%) |
Dec 15, 2010 | 67.28 | 67.40 | 66.69 | 66.74 | 4,162,218 | -0.42(-0.62%) |
Dec 14, 2010 | 67.29 | 67.47 | 66.89 | 67.16 | 3,161,783 | -0.41(-0.61%) |
Dec 13, 2010 | 67.27 | 67.75 | 67.24 | 67.58 | 2,671,678 | +0.25(+0.37%) |
Dec 10, 2010 | 67.48 | 67.66 | 67.24 | 67.33 | 2,135,800 | -0.31(-0.46%) |
Dec 09, 2010 | 67.55 | 67.76 | 67.38 | 67.64 | 3,146,992 | +0.16(+0.24%) |
Dec 08, 2010 | 67.67 | 67.68 | 67.03 | 67.48 | 6,128,488 | -0.44(-0.64%) |
Dec 07, 2010 | 68.23 | 68.36 | 67.69 | 67.91 | 2,083,083 | -0.52(-0.76%) |
Dec 06, 2010 | 68.39 | 68.55 | 68.33 | 68.43 | 1,072,884 | +0.36(+0.52%) |
Dec 03, 2010 | 68.41 | 68.56 | 68.05 | 68.08 | 2,226,318 | -0.19(-0.28%) |
Dec 02, 2010 | 68.21 | 68.44 | 68.09 | 68.27 | 1,618,130 | -0.15(-0.22%) |
Dec 01, 2010 | 68.39 | 68.49 | 68.18 | 68.42 | 2,356,896 | -0.15(-0.22%) |
Nov 30, 2010 | 68.87 | 68.96 | 68.55 | 68.57 | 2,127,010 | -0.11(-0.15%) |
Nov 29, 2010 | 68.70 | 68.81 | 68.62 | 68.68 | 794,269 | +0.07(+0.10%) |
Nov 26, 2010 | 68.61 | 68.71 | 68.47 | 68.61 | 374,675 | +0.09(+0.13%) |
Nov 24, 2010 | 68.77 | 68.52 | 68.52 | 68.52 | 1,034,879 | -0.57(-0.82%) |
Nov 23, 2010 | 69.22 | 69.24 | 68.96 | 69.09 | 1,203,137 | +0.04(+0.05%) |
Nov 22, 2010 | 68.81 | 69.06 | 68.81 | 69.05 | 1,220,033 | +0.38(+0.55%) |
Nov 19, 2010 | 68.54 | 68.72 | 68.43 | 68.67 | 1,086,093 | +0.24(+0.35%) |
Nov 18, 2010 | 68.45 | 68.55 | 68.17 | 68.43 | 1,607,676 | +0.05(+0.07%) |
Nov 17, 2010 | 68.44 | 68.73 | 68.35 | 68.39 | 1,986,373 | +0.00(+0.00%) |
Nov 16, 2010 | 68.19 | 68.44 | 67.89 | 68.39 | 3,582,657 | +0.36(+0.53%) |
Nov 15, 2010 | 68.53 | 68.67 | 68.02 | 68.02 | 2,078,155 | -0.75(-1.10%) |
Nov 12, 2010 | 69.18 | 69.28 | 68.76 | 68.78 | 2,170,599 | -0.49(-0.70%) |
Nov 11, 2010 | 69.56 | 69.59 | 69.26 | 69.26 | 1,250,128 | -0.31(-0.44%) |
Nov 10, 2010 | 69.51 | 69.70 | 69.00 | 69.57 | 1,878,665 | -0.15(-0.21%) |
Nov 09, 2010 | 70.31 | 70.32 | 69.69 | 69.72 | 2,310,684 | -0.52(-0.74%) |
Nov 08, 2010 | 70.27 | 70.35 | 70.10 | 70.24 | 694,528 | +0.04(+0.05%) |
Nov 05, 2010 | 70.28 | 70.38 | 70.12 | 70.20 | 731,875 | -0.22(-0.32%) |
Nov 04, 2010 | 70.10 | 70.48 | 70.10 | 70.43 | 1,590,257 | +0.66(+0.95%) |
Nov 03, 2010 | 70.12 | 70.30 | 69.62 | 69.77 | 1,496,612 | -0.23(-0.33%) |
Nov 02, 2010 | 69.79 | 70.03 | 69.79 | 70.00 | 892,154 | +0.32(+0.46%) |
Nov 01, 2010 | 69.79 | 70.10 | 69.60 | 69.67 | 1,389,838 | -0.02(-0.03%) |
Oct 29, 2010 | 69.57 | 69.78 | 69.55 | 69.70 | 941,033 | +0.14(+0.20%) |
Oct 28, 2010 | 69.47 | 69.69 | 69.42 | 69.56 | 2,038,490 | +0.28(+0.40%) |
Oct 27, 2010 | 69.27 | 69.42 | 69.26 | 69.28 | 2,822,730 | -0.55(-0.79%) |
Oct 25, 2010 | 69.98 | 70.04 | 69.82 | 69.83 | 1,155,636 | +0.25(+0.36%) |
Oct 22, 2010 | 69.53 | 69.69 | 69.47 | 69.59 | 1,031,680 | +0.09(+0.12%) |
Oct 21, 2010 | 69.65 | 69.83 | 69.50 | 69.50 | 1,355,993 | -0.19(-0.27%) |
Oct 20, 2010 | 69.59 | 69.86 | 69.42 | 69.69 | 1,019,853 | +0.12(+0.18%) |
Oct 19, 2010 | 69.34 | 69.71 | 69.31 | 69.56 | 1,104,693 | +0.01(+0.01%) |
Oct 18, 2010 | 69.34 | 69.57 | 69.33 | 69.56 | 1,068,170 | +0.48(+0.69%) |
Oct 15, 2010 | 69.28 | 69.46 | 69.08 | 69.08 | 2,075,883 | -0.44(-0.63%) |
Oct 14, 2010 | 70.00 | 70.06 | 69.51 | 69.52 | 1,992,689 | -0.56(-0.81%) |
Oct 13, 2010 | 70.05 | 70.21 | 69.91 | 70.08 | 1,606,568 | -0.04(-0.05%) |
Oct 12, 2010 | 70.27 | 70.40 | 70.07 | 70.12 | 1,207,022 | -0.11(-0.15%) |
Oct 11, 2010 | 70.15 | 70.34 | 70.14 | 70.23 | 742,016 | +0.06(+0.09%) |
Oct 08, 2010 | 70.16 | 70.46 | 70.14 | 70.16 | 1,870,622 | -0.07(-0.10%) |
Oct 07, 2010 | 70.36 | 70.40 | 70.20 | 70.23 | 1,150,588 | -0.02(-0.03%) |
Oct 06, 2010 | 70.18 | 70.70 | 70.14 | 70.25 | 2,348,881 | +0.45(+0.65%) |
Oct 05, 2010 | 69.84 | 69.92 | 69.71 | 69.80 | 1,992,465 | +0.14(+0.20%) |
Oct 04, 2010 | 69.55 | 69.70 | 69.55 | 69.65 | 1,365,897 | +0.11(+0.16%) |