Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 69.37 | 69.69 | 69.11 | 69.62 | 256,877 | +0.34(+0.49%) |
Dec 30, 2010 | 69.17 | 69.60 | 69.04 | 69.28 | 1,038,842 | +0.38(+0.54%) |
Dec 29, 2010 | 68.70 | 68.97 | 68.56 | 68.90 | 242,105 | +0.94(+1.39%) |
Dec 28, 2010 | 67.80 | 68.12 | 67.59 | 67.96 | 173,332 | +0.35(+0.51%) |
Dec 27, 2010 | 67.86 | 67.86 | 67.45 | 67.61 | 86,151 | -0.33(-0.48%) |
Dec 23, 2010 | 67.90 | 68.00 | 67.80 | 67.94 | 200,502 | +0.22(+0.33%) |
Dec 22, 2010 | 67.35 | 67.97 | 67.25 | 67.72 | 184,412 | +0.38(+0.57%) |
Dec 21, 2010 | 68.22 | 68.30 | 67.31 | 67.34 | 291,821 | -0.33(-0.48%) |
Dec 20, 2010 | 68.34 | 68.37 | 67.57 | 67.66 | 198,403 | -0.48(-0.71%) |
Dec 17, 2010 | 68.99 | 68.99 | 68.02 | 68.14 | 272,035 | -1.11(-1.60%) |
Dec 16, 2010 | 68.77 | 69.30 | 68.52 | 69.25 | 235,961 | +0.93(+1.37%) |
Dec 15, 2010 | 67.72 | 68.61 | 67.72 | 68.32 | 314,973 | +0.44(+0.65%) |
Dec 14, 2010 | 67.54 | 68.05 | 67.28 | 67.87 | 339,450 | -0.17(-0.25%) |
Dec 13, 2010 | 66.98 | 68.37 | 66.90 | 68.05 | 408,417 | +0.34(+0.50%) |
Dec 10, 2010 | 67.46 | 68.03 | 67.35 | 67.71 | 345,479 | -0.14(-0.21%) |
Dec 09, 2010 | 67.90 | 67.95 | 67.32 | 67.86 | 440,183 | -0.30(-0.44%) |
Dec 08, 2010 | 67.92 | 68.23 | 67.49 | 68.15 | 346,338 | -0.23(-0.34%) |
Dec 07, 2010 | 68.69 | 68.95 | 68.31 | 68.38 | 368,817 | +1.10(+1.63%) |
Dec 06, 2010 | 67.75 | 67.78 | 67.12 | 67.29 | 625,569 | -0.77(-1.13%) |
Dec 03, 2010 | 67.83 | 68.56 | 67.71 | 68.06 | 432,224 | -0.17(-0.25%) |
Dec 02, 2010 | 67.34 | 68.36 | 67.30 | 68.23 | 451,544 | +1.00(+1.49%) |
Dec 01, 2010 | 67.99 | 68.26 | 67.11 | 67.23 | 1,818,142 | -0.42(-0.63%) |
Nov 30, 2010 | 67.74 | 68.16 | 67.56 | 67.65 | 473,906 | -1.13(-1.65%) |
Nov 29, 2010 | 68.76 | 68.98 | 68.14 | 68.79 | 330,121 | -1.82(-2.57%) |
Nov 26, 2010 | 70.40 | 70.97 | 70.26 | 70.61 | 132,325 | -0.01(-0.01%) |
Nov 24, 2010 | 70.38 | 70.62 | 70.62 | 70.62 | 242,259 | +0.24(+0.34%) |
Nov 23, 2010 | 70.21 | 70.58 | 69.99 | 70.38 | 540,955 | -0.38(-0.54%) |
Nov 22, 2010 | 70.51 | 70.98 | 70.09 | 70.76 | 220,826 | -0.38(-0.53%) |
Nov 19, 2010 | 70.84 | 71.32 | 70.38 | 71.13 | 541,159 | -0.15(-0.22%) |
Nov 18, 2010 | 70.92 | 71.40 | 70.81 | 71.29 | 451,017 | +1.66(+2.39%) |
Nov 17, 2010 | 69.54 | 69.79 | 69.20 | 69.62 | 417,069 | +0.47(+0.68%) |
Nov 16, 2010 | 69.81 | 70.08 | 68.93 | 69.15 | 314,905 | -0.84(-1.20%) |
Nov 15, 2010 | 70.90 | 70.96 | 69.97 | 69.99 | 460,242 | -0.61(-0.86%) |
Nov 12, 2010 | 70.42 | 70.83 | 70.22 | 70.60 | 549,740 | +0.48(+0.69%) |
Nov 11, 2010 | 69.74 | 70.20 | 69.74 | 70.12 | 390,733 | -0.04(-0.05%) |
Nov 10, 2010 | 69.27 | 70.24 | 68.84 | 70.15 | 917,010 | +1.57(+2.29%) |
Nov 09, 2010 | 69.31 | 69.75 | 68.26 | 68.59 | 589,898 | -0.93(-1.34%) |
Nov 08, 2010 | 70.00 | 70.00 | 69.37 | 69.52 | 387,985 | -0.77(-1.09%) |
Nov 05, 2010 | 71.06 | 71.46 | 70.11 | 70.29 | 707,287 | +0.03(+0.04%) |
Nov 04, 2010 | 70.34 | 70.66 | 69.97 | 70.26 | 341,256 | +0.52(+0.74%) |
Nov 03, 2010 | 69.11 | 69.74 | 69.01 | 69.74 | 803,460 | +0.86(+1.24%) |
Nov 02, 2010 | 69.78 | 69.83 | 68.66 | 68.88 | 738,410 | +0.41(+0.60%) |
Nov 01, 2010 | 68.86 | 68.94 | 68.08 | 68.47 | 1,351,406 | +1.05(+1.55%) |
Oct 29, 2010 | 68.47 | 68.47 | 67.36 | 67.42 | 1,176,245 | +0.05(+0.07%) |
Oct 28, 2010 | 67.28 | 67.59 | 66.94 | 67.37 | 1,271,429 | +0.38(+0.56%) |
Oct 27, 2010 | 66.55 | 67.00 | 66.11 | 67.00 | 605,233 | -0.24(-0.36%) |
Oct 25, 2010 | 67.26 | 67.66 | 66.89 | 67.24 | 291,040 | +0.13(+0.20%) |
Oct 22, 2010 | 67.29 | 67.37 | 66.99 | 67.10 | 262,608 | -0.55(-0.81%) |
Oct 21, 2010 | 68.20 | 68.40 | 67.04 | 67.65 | 384,128 | -1.26(-1.83%) |
Oct 20, 2010 | 67.88 | 69.36 | 67.79 | 68.91 | 776,927 | +1.19(+1.76%) |
Oct 19, 2010 | 67.10 | 68.11 | 67.05 | 67.72 | 854,169 | -0.85(-1.23%) |
Oct 18, 2010 | 68.60 | 68.79 | 68.30 | 68.57 | 968,105 | -0.63(-0.90%) |
Oct 15, 2010 | 69.24 | 69.64 | 68.73 | 69.19 | 1,383,071 | +0.56(+0.81%) |
Oct 14, 2010 | 68.18 | 68.68 | 68.01 | 68.63 | 808,911 | +0.91(+1.35%) |
Oct 13, 2010 | 67.62 | 67.93 | 67.34 | 67.72 | 821,649 | +1.36(+2.04%) |
Oct 12, 2010 | 66.08 | 66.42 | 65.59 | 66.36 | 397,848 | +0.40(+0.61%) |
Oct 11, 2010 | 65.78 | 66.09 | 65.70 | 65.96 | 239,958 | +0.04(+0.06%) |
Oct 08, 2010 | 65.37 | 66.27 | 65.29 | 65.92 | 902,449 | +0.53(+0.81%) |
Oct 07, 2010 | 65.50 | 65.52 | 64.83 | 65.39 | 806,215 | +0.21(+0.32%) |
Oct 06, 2010 | 64.90 | 65.40 | 64.82 | 65.18 | 567,082 | -0.05(-0.07%) |
Oct 05, 2010 | 65.04 | 65.36 | 64.84 | 65.23 | 911,333 | +0.99(+1.54%) |
Oct 04, 2010 | 64.03 | 64.50 | 63.96 | 64.24 | 1,052,730 | -0.50(-0.77%) |