Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 67.00 | 67.46 | 66.82 | 67.06 | 599,055 | -0.09(-0.14%) |
Dec 30, 2010 | 67.50 | 67.97 | 66.74 | 67.15 | 910,681 | -0.46(-0.67%) |
Dec 29, 2010 | 66.44 | 67.80 | 66.33 | 67.61 | 848,197 | +1.30(+1.96%) |
Dec 28, 2010 | 66.78 | 67.06 | 66.16 | 66.31 | 725,624 | -0.16(-0.24%) |
Dec 27, 2010 | 66.56 | 66.76 | 66.16 | 66.47 | 367,982 | -0.43(-0.65%) |
Dec 23, 2010 | 67.51 | 67.59 | 66.53 | 66.90 | 596,261 | -0.69(-1.02%) |
Dec 22, 2010 | 67.34 | 67.82 | 66.93 | 67.59 | 747,278 | +0.19(+0.29%) |
Dec 21, 2010 | 66.42 | 67.63 | 66.12 | 67.40 | 671,924 | +1.27(+1.93%) |
Dec 20, 2010 | 65.82 | 66.42 | 65.29 | 66.12 | 1,040,272 | +0.42(+0.65%) |
Dec 17, 2010 | 65.70 | 66.15 | 65.40 | 65.70 | 2,312,248 | -0.24(-0.36%) |
Dec 16, 2010 | 65.35 | 66.16 | 64.53 | 65.94 | 1,135,015 | +0.59(+0.91%) |
Dec 15, 2010 | 65.24 | 66.24 | 65.01 | 65.34 | 1,039,357 | -0.03(-0.05%) |
Dec 14, 2010 | 65.26 | 66.01 | 64.82 | 65.37 | 1,041,097 | +0.34(+0.52%) |
Dec 13, 2010 | 65.53 | 65.90 | 64.93 | 65.03 | 1,421,345 | -0.07(-0.11%) |
Dec 10, 2010 | 64.47 | 65.24 | 63.57 | 65.10 | 1,466,226 | +0.80(+1.25%) |
Dec 09, 2010 | 64.69 | 64.97 | 63.76 | 64.30 | 1,047,985 | +0.01(+0.01%) |
Dec 08, 2010 | 65.45 | 65.57 | 63.96 | 64.29 | 1,540,291 | -1.01(-1.55%) |
Dec 07, 2010 | 66.62 | 67.12 | 65.05 | 65.30 | 2,204,332 | -0.19(-0.28%) |
Dec 06, 2010 | 64.93 | 66.28 | 64.89 | 65.49 | 1,844,957 | +0.57(+0.88%) |
Dec 03, 2010 | 64.37 | 65.53 | 64.37 | 64.92 | 2,335,406 | +0.10(+0.15%) |
Dec 02, 2010 | 65.09 | 65.50 | 64.70 | 64.82 | 2,330,587 | -0.27(-0.42%) |
Dec 01, 2010 | 63.21 | 65.35 | 62.60 | 65.09 | 2,450,526 | +3.21(+5.19%) |
Nov 30, 2010 | 61.09 | 62.39 | 60.45 | 61.87 | 2,092,630 | -0.03(-0.05%) |
Nov 29, 2010 | 60.07 | 62.04 | 59.55 | 61.91 | 1,262,029 | +1.44(+2.38%) |
Nov 26, 2010 | 60.41 | 61.40 | 60.14 | 60.47 | 328,034 | -0.74(-1.21%) |
Nov 24, 2010 | 60.46 | 61.21 | 61.21 | 61.21 | 950,294 | +1.39(+2.32%) |
Nov 23, 2010 | 60.67 | 60.72 | 59.51 | 59.82 | 1,424,734 | -1.61(-2.62%) |
Nov 22, 2010 | 61.40 | 61.60 | 59.81 | 61.43 | 1,266,925 | -0.41(-0.66%) |
Nov 19, 2010 | 60.65 | 61.84 | 60.05 | 61.84 | 1,168,427 | +0.99(+1.62%) |
Nov 18, 2010 | 60.17 | 61.12 | 59.98 | 60.85 | 1,090,655 | +1.54(+2.60%) |
Nov 17, 2010 | 58.97 | 60.60 | 58.44 | 59.30 | 1,192,465 | +0.34(+0.58%) |
Nov 16, 2010 | 58.96 | 59.13 | 58.15 | 58.96 | 1,751,777 | -0.59(-1.00%) |
Nov 15, 2010 | 59.77 | 60.24 | 59.37 | 59.56 | 1,026,500 | +0.09(+0.14%) |
Nov 12, 2010 | 59.56 | 59.96 | 58.71 | 59.47 | 1,198,063 | -0.80(-1.32%) |
Nov 11, 2010 | 59.43 | 60.48 | 59.28 | 60.27 | 947,971 | +0.29(+0.48%) |
Nov 10, 2010 | 59.55 | 60.05 | 58.68 | 59.98 | 1,250,897 | +0.55(+0.92%) |
Nov 09, 2010 | 59.70 | 60.48 | 58.88 | 59.43 | 1,746,762 | +1.38(+2.38%) |
Nov 08, 2010 | 58.43 | 59.63 | 57.85 | 58.05 | 1,404,975 | -0.90(-1.52%) |
Nov 05, 2010 | 58.10 | 59.22 | 57.56 | 58.95 | 1,493,018 | +0.83(+1.44%) |
Nov 04, 2010 | 57.48 | 58.51 | 56.86 | 58.11 | 2,340,946 | +1.44(+2.55%) |
Nov 03, 2010 | 56.31 | 56.85 | 55.16 | 56.67 | 1,943,249 | +0.61(+1.09%) |
Nov 02, 2010 | 55.42 | 56.32 | 54.70 | 56.06 | 1,055,034 | +1.22(+2.23%) |
Nov 01, 2010 | 54.49 | 55.69 | 54.44 | 54.84 | 1,478,838 | +0.93(+1.72%) |
Oct 29, 2010 | 53.25 | 54.46 | 53.25 | 53.91 | 1,130,573 | +0.48(+0.90%) |
Oct 28, 2010 | 54.57 | 54.99 | 53.03 | 53.43 | 1,807,188 | -0.56(-1.03%) |
Oct 27, 2010 | 53.66 | 55.50 | 52.66 | 53.99 | 2,735,428 | -2.54(-4.50%) |
Oct 25, 2010 | 56.60 | 57.53 | 56.38 | 56.53 | 886,934 | +0.45(+0.80%) |
Oct 22, 2010 | 55.58 | 56.12 | 55.39 | 56.08 | 1,283,203 | +0.59(+1.07%) |
Oct 21, 2010 | 56.31 | 57.03 | 54.94 | 55.49 | 1,342,027 | -0.41(-0.73%) |
Oct 20, 2010 | 55.07 | 56.32 | 55.07 | 55.90 | 1,370,446 | +0.65(+1.17%) |
Oct 19, 2010 | 55.52 | 56.52 | 54.83 | 55.25 | 1,704,132 | -1.56(-2.75%) |
Oct 18, 2010 | 56.75 | 57.15 | 56.29 | 56.81 | 1,087,091 | -0.02(-0.03%) |
Oct 15, 2010 | 56.86 | 56.97 | 55.65 | 56.82 | 1,375,068 | +0.51(+0.91%) |
Oct 14, 2010 | 56.96 | 57.09 | 55.55 | 56.31 | 1,769,237 | -0.74(-1.30%) |
Oct 13, 2010 | 55.94 | 57.53 | 55.71 | 57.05 | 2,775,221 | +1.55(+2.80%) |
Oct 12, 2010 | 54.97 | 55.59 | 54.31 | 55.50 | 1,794,433 | +0.22(+0.41%) |
Oct 11, 2010 | 55.22 | 56.25 | 55.08 | 55.28 | 966,286 | -0.08(-0.14%) |
Oct 08, 2010 | 55.36 | 55.53 | 53.23 | 55.36 | 2,740,826 | +2.29(+4.31%) |
Oct 07, 2010 | 54.07 | 54.07 | 52.56 | 53.07 | 1,521,904 | -0.64(-1.19%) |
Oct 06, 2010 | 53.59 | 54.20 | 53.20 | 53.71 | 2,173,939 | +0.16(+0.30%) |
Oct 05, 2010 | 51.25 | 54.10 | 50.83 | 53.55 | 2,459 | +2.91(+5.75%) |
Oct 04, 2010 | 50.88 | 51.31 | 50.21 | 50.64 | 1,652,162 | -0.39(-0.76%) |