Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 69.74 | 70.73 | 69.74 | 70.72 | 134,464 | +1.71(+2.48%) |
Dec 30, 2010 | 69.53 | 69.68 | 68.92 | 69.01 | 73,942 | -0.74(-1.06%) |
Dec 29, 2010 | 69.36 | 70.04 | 69.25 | 69.75 | 204,736 | +0.50(+0.72%) |
Dec 28, 2010 | 68.87 | 69.31 | 68.68 | 69.25 | 198,690 | +2.18(+3.25%) |
Dec 27, 2010 | 67.00 | 67.11 | 66.60 | 67.07 | 69,184 | +0.37(+0.55%) |
Dec 23, 2010 | 66.31 | 66.94 | 66.01 | 66.70 | 124,615 | -0.44(-0.65%) |
Dec 22, 2010 | 67.67 | 67.75 | 67.10 | 67.14 | 96,836 | -0.23(-0.35%) |
Dec 21, 2010 | 67.30 | 67.66 | 66.91 | 67.37 | 81,189 | +0.19(+0.28%) |
Dec 20, 2010 | 67.27 | 67.56 | 66.50 | 67.18 | 146,312 | +0.79(+1.19%) |
Dec 17, 2010 | 66.10 | 66.74 | 65.42 | 66.39 | 117,303 | +0.42(+0.64%) |
Dec 16, 2010 | 66.39 | 66.40 | 65.10 | 65.97 | 287,423 | -0.97(-1.45%) |
Dec 15, 2010 | 67.49 | 68.02 | 66.85 | 66.94 | 178,847 | -1.42(-2.07%) |
Dec 14, 2010 | 68.43 | 69.34 | 68.07 | 68.36 | 228,890 | +0.10(+0.15%) |
Dec 13, 2010 | 68.41 | 68.80 | 68.08 | 68.25 | 242,128 | +0.66(+0.98%) |
Dec 10, 2010 | 67.17 | 67.69 | 66.20 | 67.59 | 223,806 | -0.03(-0.04%) |
Dec 09, 2010 | 67.94 | 68.32 | 67.15 | 67.62 | 221,181 | +0.59(+0.87%) |
Dec 08, 2010 | 68.16 | 68.56 | 66.14 | 67.03 | 433,387 | -1.70(-2.48%) |
Dec 07, 2010 | 71.79 | 71.81 | 68.74 | 68.74 | 380,722 | -2.77(-3.87%) |
Dec 06, 2010 | 70.47 | 71.78 | 70.04 | 71.51 | 247,709 | +1.10(+1.56%) |
Dec 03, 2010 | 68.91 | 70.41 | 68.83 | 70.41 | 311,787 | +2.83(+4.19%) |
Dec 02, 2010 | 67.93 | 68.88 | 67.50 | 67.58 | 235,614 | -0.17(-0.26%) |
Dec 01, 2010 | 68.04 | 68.42 | 67.00 | 67.75 | 240,480 | +0.10(+0.16%) |
Nov 30, 2010 | 67.51 | 68.06 | 67.14 | 67.65 | 265,201 | +1.76(+2.67%) |
Nov 29, 2010 | 65.57 | 66.08 | 64.73 | 65.89 | 129,473 | +0.72(+1.10%) |
Nov 26, 2010 | 64.75 | 65.27 | 64.33 | 65.17 | 97,730 | -1.38(-2.07%) |
Nov 24, 2010 | 66.75 | 66.55 | 66.55 | 66.55 | 182,660 | -0.21(-0.31%) |
Nov 23, 2010 | 66.04 | 67.46 | 65.92 | 66.76 | 457,259 | +0.84(+1.27%) |
Nov 22, 2010 | 64.61 | 66.05 | 64.18 | 65.92 | 205,030 | +1.25(+1.93%) |
Nov 19, 2010 | 64.01 | 64.80 | 63.53 | 64.67 | 229,921 | +0.09(+0.14%) |
Nov 18, 2010 | 64.32 | 65.22 | 64.05 | 64.58 | 249,908 | +1.69(+2.69%) |
Nov 17, 2010 | 63.27 | 63.83 | 62.70 | 62.89 | 205,991 | -0.56(-0.88%) |
Nov 16, 2010 | 64.71 | 64.85 | 62.40 | 63.45 | 482,097 | -1.60(-2.46%) |
Nov 15, 2010 | 66.33 | 66.94 | 64.87 | 65.05 | 174,758 | -1.08(-1.63%) |
Nov 12, 2010 | 68.44 | 68.80 | 65.33 | 66.13 | 575,799 | -4.04(-5.76%) |
Nov 11, 2010 | 70.18 | 70.25 | 69.01 | 70.17 | 275,011 | +0.41(+0.59%) |
Nov 10, 2010 | 69.61 | 69.78 | 67.70 | 69.76 | 423,584 | +1.61(+2.35%) |
Nov 09, 2010 | 71.28 | 71.75 | 67.57 | 68.16 | 617,527 | -2.19(-3.12%) |
Nov 08, 2010 | 68.50 | 70.36 | 68.15 | 70.35 | 235,440 | +1.39(+2.02%) |
Nov 05, 2010 | 67.77 | 69.19 | 67.58 | 68.96 | 247,371 | +0.42(+0.61%) |
Nov 04, 2010 | 67.31 | 68.70 | 66.89 | 68.54 | 545,720 | +4.22(+6.55%) |
Nov 03, 2010 | 64.99 | 65.18 | 62.24 | 64.33 | 520,653 | -0.86(-1.31%) |
Nov 02, 2010 | 65.12 | 65.25 | 64.62 | 65.18 | 169,332 | +0.59(+0.91%) |
Nov 01, 2010 | 65.55 | 65.71 | 64.49 | 64.59 | 216,057 | -0.73(-1.13%) |
Oct 29, 2010 | 64.26 | 65.49 | 63.84 | 65.33 | 266,353 | +1.39(+2.17%) |
Oct 28, 2010 | 63.14 | 64.21 | 62.64 | 63.94 | 257,225 | +1.69(+2.71%) |
Oct 27, 2010 | 62.72 | 62.76 | 61.65 | 62.25 | 234,286 | -1.39(-2.18%) |
Oct 25, 2010 | 63.92 | 64.02 | 62.99 | 63.64 | 198,946 | +1.12(+1.78%) |
Oct 22, 2010 | 62.29 | 62.56 | 61.82 | 62.52 | 174,168 | +0.21(+0.35%) |
Oct 21, 2010 | 63.83 | 64.35 | 61.62 | 62.31 | 399,320 | -1.85(-2.88%) |
Oct 20, 2010 | 63.21 | 64.40 | 63.21 | 64.16 | 224,012 | +1.21(+1.92%) |
Oct 19, 2010 | 63.27 | 64.32 | 62.58 | 62.95 | 509,984 | -4.12(-6.14%) |
Oct 18, 2010 | 66.26 | 67.14 | 65.97 | 67.07 | 145,325 | +0.48(+0.72%) |
Oct 15, 2010 | 67.05 | 67.28 | 65.92 | 66.59 | 248,193 | -0.97(-1.44%) |
Oct 14, 2010 | 66.91 | 67.67 | 66.78 | 67.56 | 328,823 | +0.65(+0.97%) |
Oct 13, 2010 | 65.61 | 67.10 | 65.50 | 66.91 | 330,526 | +2.05(+3.16%) |
Oct 12, 2010 | 64.95 | 65.02 | 64.25 | 64.86 | 155,805 | -0.31(-0.48%) |
Oct 11, 2010 | 64.19 | 65.18 | 63.96 | 65.17 | 186,559 | +0.59(+0.91%) |
Oct 08, 2010 | 64.58 | 64.76 | 63.41 | 64.58 | 364,660 | +1.28(+2.02%) |
Oct 07, 2010 | 65.52 | 65.55 | 62.49 | 63.30 | 500 | -1.42(-2.19%) |
Oct 06, 2010 | 64.41 | 64.76 | 64.27 | 64.72 | 162,661 | +0.77(+1.20%) |
Oct 05, 2010 | 63.07 | 64.05 | 62.90 | 63.95 | 314,853 | +2.37(+3.85%) |
Oct 04, 2010 | 61.62 | 61.67 | 61.35 | 61.58 | 90,216 | -0.40(-0.65%) |