Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 67.45 | 67.80 | 67.25 | 67.58 | 50,700 | +0.57(+0.85%) |
Dec 30, 2010 | 67.45 | 67.78 | 66.90 | 67.01 | 31,780 | -0.71(-1.05%) |
Dec 29, 2010 | 67.67 | 68.03 | 67.36 | 67.72 | 40,700 | -0.01(-0.01%) |
Dec 28, 2010 | 67.62 | 67.79 | 67.37 | 67.73 | 34,797 | -0.12(-0.18%) |
Dec 27, 2010 | 68.24 | 68.24 | 67.70 | 67.85 | 65,496 | -3.05(-4.30%) |
Dec 23, 2010 | 70.86 | 71.10 | 70.60 | 70.90 | 167,885 | -0.34(-0.48%) |
Dec 22, 2010 | 71.77 | 71.81 | 71.18 | 71.24 | 36,663 | -0.53(-0.74%) |
Dec 21, 2010 | 71.99 | 72.10 | 71.50 | 71.77 | 48,270 | +0.96(+1.36%) |
Dec 20, 2010 | 71.25 | 71.29 | 70.47 | 70.81 | 57,809 | -0.04(-0.06%) |
Dec 17, 2010 | 71.17 | 71.32 | 70.42 | 70.85 | 41,385 | -1.30(-1.80%) |
Dec 16, 2010 | 71.42 | 72.15 | 71.36 | 72.15 | 42,715 | +1.20(+1.69%) |
Dec 15, 2010 | 71.64 | 72.29 | 70.90 | 70.95 | 83,523 | -1.49(-2.06%) |
Dec 14, 2010 | 72.30 | 72.75 | 71.90 | 72.44 | 147,821 | -0.91(-1.24%) |
Dec 13, 2010 | 72.98 | 73.70 | 72.90 | 73.35 | 33,011 | +0.59(+0.81%) |
Dec 10, 2010 | 72.34 | 72.78 | 72.02 | 72.76 | 366,207 | +1.86(+2.62%) |
Dec 09, 2010 | 70.87 | 71.13 | 70.08 | 70.90 | 144,200 | +0.23(+0.33%) |
Dec 08, 2010 | 70.75 | 71.32 | 70.01 | 70.67 | 65,329 | -0.88(-1.23%) |
Dec 07, 2010 | 72.69 | 72.73 | 71.55 | 71.55 | 193,573 | +0.06(+0.08%) |
Dec 06, 2010 | 71.59 | 71.75 | 70.96 | 71.49 | 74,520 | -1.25(-1.72%) |
Dec 03, 2010 | 71.99 | 73.20 | 71.90 | 72.74 | 307,554 | +1.67(+2.35%) |
Dec 02, 2010 | 68.68 | 71.07 | 68.68 | 71.07 | 293,000 | +2.52(+3.68%) |
Dec 01, 2010 | 67.33 | 68.55 | 67.33 | 68.55 | 93,062 | +3.80(+5.87%) |
Nov 30, 2010 | 63.90 | 65.50 | 63.65 | 64.75 | 120,662 | -1.25(-1.89%) |
Nov 29, 2010 | 65.85 | 66.08 | 65.00 | 66.00 | 89,901 | -2.25(-3.30%) |
Nov 26, 2010 | 67.88 | 68.69 | 67.84 | 68.25 | 38,626 | -1.32(-1.90%) |
Nov 24, 2010 | 69.21 | 69.57 | 69.57 | 69.57 | 71,261 | +3.25(+4.90%) |
Nov 23, 2010 | 67.63 | 67.65 | 66.25 | 66.32 | 86,326 | -2.83(-4.09%) |
Nov 22, 2010 | 68.91 | 69.50 | 68.00 | 69.15 | 41,798 | -0.47(-0.68%) |
Nov 19, 2010 | 68.77 | 69.67 | 68.59 | 69.62 | 65,624 | +0.27(+0.39%) |
Nov 18, 2010 | 68.35 | 69.40 | 68.19 | 69.35 | 130,145 | +2.85(+4.29%) |
Nov 17, 2010 | 66.51 | 66.84 | 66.31 | 66.50 | 54,263 | -0.30(-0.45%) |
Nov 16, 2010 | 67.90 | 68.12 | 66.55 | 66.80 | 63,720 | -2.05(-2.98%) |
Nov 15, 2010 | 69.55 | 69.70 | 68.83 | 68.85 | 140,969 | +0.82(+1.21%) |
Nov 12, 2010 | 68.08 | 69.07 | 67.80 | 68.03 | 55,846 | +0.26(+0.38%) |
Nov 11, 2010 | 67.62 | 68.05 | 67.20 | 67.77 | 34,158 | -0.33(-0.48%) |
Nov 10, 2010 | 68.04 | 68.19 | 66.64 | 68.10 | 74,222 | -0.41(-0.60%) |
Nov 09, 2010 | 69.30 | 70.00 | 68.25 | 68.51 | 60,690 | +0.18(+0.26%) |
Nov 08, 2010 | 68.35 | 68.47 | 67.83 | 68.33 | 62,489 | -0.75(-1.09%) |
Nov 05, 2010 | 69.54 | 69.70 | 68.60 | 69.08 | 69,070 | -2.30(-3.22%) |
Nov 04, 2010 | 70.80 | 71.43 | 70.76 | 71.38 | 133,755 | +2.72(+3.96%) |
Nov 03, 2010 | 68.35 | 68.73 | 67.58 | 68.66 | 73,405 | +0.84(+1.24%) |
Nov 02, 2010 | 67.93 | 68.04 | 67.55 | 67.82 | 37,008 | +1.97(+2.99%) |
Nov 01, 2010 | 66.68 | 66.80 | 65.55 | 65.85 | 140,861 | -0.15(-0.23%) |
Oct 29, 2010 | 66.15 | 66.23 | 65.70 | 66.00 | 121,203 | +0.60(+0.92%) |
Oct 28, 2010 | 66.80 | 66.95 | 64.95 | 65.40 | 1,942,695 | -0.60(-0.91%) |
Oct 27, 2010 | 66.95 | 67.22 | 65.44 | 66.00 | 663,438 | -3.12(-4.51%) |
Oct 25, 2010 | 69.76 | 70.10 | 69.12 | 69.12 | 217,500 | +0.50(+0.73%) |
Oct 22, 2010 | 68.21 | 68.92 | 67.86 | 68.62 | 114,980 | +0.67(+0.99%) |
Oct 21, 2010 | 67.48 | 68.71 | 67.40 | 67.95 | 144,926 | +1.13(+1.69%) |
Oct 20, 2010 | 65.62 | 67.00 | 65.62 | 66.82 | 108,021 | +2.52(+3.92%) |
Oct 19, 2010 | 65.08 | 65.16 | 64.00 | 64.30 | 156,641 | -2.83(-4.22%) |
Oct 18, 2010 | 66.91 | 67.20 | 66.49 | 67.13 | 75,771 | +0.28(+0.42%) |
Oct 15, 2010 | 67.25 | 67.34 | 66.11 | 66.85 | 45,573 | +0.25(+0.38%) |
Oct 14, 2010 | 66.45 | 66.89 | 66.21 | 66.60 | 601,453 | -0.25(-0.37%) |
Oct 13, 2010 | 66.65 | 67.39 | 66.53 | 66.85 | 86,888 | +0.63(+0.95%) |
Oct 12, 2010 | 65.95 | 66.35 | 65.32 | 66.22 | 186,265 | +2.57(+4.04%) |
Oct 11, 2010 | 64.16 | 64.50 | 63.55 | 63.65 | 21,927 | +0.24(+0.38%) |
Oct 08, 2010 | 62.90 | 63.52 | 62.65 | 63.41 | 36,868 | +0.36(+0.57%) |
Oct 07, 2010 | 63.50 | 63.55 | 62.39 | 63.05 | 126,388 | +1.71(+2.79%) |
Oct 06, 2010 | 61.65 | 61.78 | 61.15 | 61.34 | 65,876 | -0.86(-1.38%) |
Oct 05, 2010 | 61.42 | 62.40 | 61.30 | 62.20 | 129,133 | +2.65(+4.45%) |
Oct 04, 2010 | 60.25 | 60.48 | 59.55 | 59.55 | 116,612 | -2.77(-4.44%) |