Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 68.14 | 68.41 | 62.86 | 64.58 | 1,604,860 | -3.43(-5.04%) |
Dec 30, 2010 | 67.07 | 68.70 | 67.07 | 68.00 | 321,242 | +0.35(+0.52%) |
Dec 29, 2010 | 67.06 | 68.35 | 66.65 | 67.66 | 421,748 | +0.86(+1.29%) |
Dec 28, 2010 | 67.71 | 68.22 | 66.40 | 66.79 | 515,259 | -0.64(-0.95%) |
Dec 27, 2010 | 67.65 | 67.65 | 66.29 | 67.43 | 565,103 | -0.26(-0.39%) |
Dec 23, 2010 | 67.12 | 67.79 | 66.87 | 67.69 | 377,015 | +0.59(+0.88%) |
Dec 22, 2010 | 66.63 | 67.37 | 64.63 | 67.10 | 597,076 | +0.25(+0.38%) |
Dec 21, 2010 | 66.23 | 67.13 | 65.68 | 66.85 | 567,315 | +0.96(+1.46%) |
Dec 20, 2010 | 68.07 | 68.53 | 65.66 | 65.89 | 896,369 | -1.99(-2.93%) |
Dec 17, 2010 | 67.20 | 68.00 | 66.43 | 67.88 | 513,550 | +1.06(+1.58%) |
Dec 16, 2010 | 67.62 | 67.84 | 66.18 | 66.82 | 612,978 | -0.70(-1.03%) |
Dec 15, 2010 | 68.31 | 70.53 | 67.49 | 67.52 | 802,197 | -1.12(-1.64%) |
Dec 14, 2010 | 70.79 | 71.59 | 68.42 | 68.64 | 1,277,469 | -1.59(-2.26%) |
Dec 13, 2010 | 65.89 | 70.48 | 64.09 | 70.23 | 2,915,780 | +4.24(+6.42%) |
Dec 10, 2010 | 66.73 | 66.73 | 65.55 | 65.99 | 458,655 | +0.63(+0.97%) |
Dec 09, 2010 | 66.63 | 67.17 | 64.81 | 65.36 | 511,524 | -0.95(-1.43%) |
Dec 08, 2010 | 66.67 | 67.46 | 65.75 | 66.31 | 323,226 | -0.36(-0.54%) |
Dec 07, 2010 | 68.30 | 68.59 | 66.61 | 66.67 | 371,669 | -0.97(-1.43%) |
Dec 06, 2010 | 66.88 | 68.30 | 66.78 | 67.64 | 419,230 | +0.43(+0.63%) |
Dec 03, 2010 | 66.23 | 67.80 | 65.60 | 67.21 | 710,470 | +0.67(+1.00%) |
Dec 02, 2010 | 64.92 | 68.14 | 64.92 | 66.54 | 1,273,010 | +1.93(+2.98%) |
Dec 01, 2010 | 62.78 | 64.75 | 62.44 | 64.61 | 859,434 | +2.97(+4.81%) |
Nov 30, 2010 | 62.98 | 62.98 | 61.38 | 61.65 | 597,124 | -2.01(-3.15%) |
Nov 29, 2010 | 63.78 | 64.56 | 62.83 | 63.65 | 819,299 | -0.29(-0.45%) |
Nov 26, 2010 | 62.09 | 63.95 | 62.02 | 63.94 | 307,076 | +1.16(+1.85%) |
Nov 24, 2010 | 62.48 | 62.78 | 62.78 | 62.78 | 475,974 | +0.80(+1.30%) |
Nov 23, 2010 | 62.42 | 62.44 | 61.12 | 61.98 | 599,020 | -0.88(-1.40%) |
Nov 22, 2010 | 61.12 | 62.96 | 61.07 | 62.86 | 696,313 | +1.79(+2.94%) |
Nov 19, 2010 | 60.30 | 61.67 | 59.91 | 61.07 | 688,940 | +0.87(+1.45%) |
Nov 18, 2010 | 60.49 | 60.92 | 60.08 | 60.19 | 668,115 | +0.92(+1.55%) |
Nov 17, 2010 | 58.79 | 60.08 | 58.59 | 59.27 | 832,738 | +0.59(+1.01%) |
Nov 16, 2010 | 59.04 | 59.31 | 58.15 | 58.68 | 1,573,549 | +0.69(+1.18%) |
Nov 15, 2010 | 56.76 | 58.58 | 56.49 | 58.00 | 1,240,194 | +1.48(+2.61%) |
Nov 12, 2010 | 55.78 | 58.40 | 55.75 | 56.52 | 858,463 | +0.32(+0.57%) |
Nov 11, 2010 | 56.12 | 57.49 | 54.85 | 56.20 | 1,533,003 | -0.64(-1.13%) |
Nov 10, 2010 | 59.23 | 60.28 | 56.69 | 56.84 | 2,497,345 | -2.44(-4.12%) |
Nov 09, 2010 | 63.43 | 63.43 | 59.12 | 59.28 | 1,576,337 | -3.82(-6.05%) |
Nov 08, 2010 | 58.65 | 63.34 | 58.62 | 63.10 | 1,187,903 | +3.76(+6.34%) |
Nov 05, 2010 | 59.99 | 60.06 | 57.93 | 59.34 | 2,023,372 | -0.43(-0.71%) |
Nov 04, 2010 | 60.81 | 62.74 | 59.02 | 59.77 | 2,990,092 | -2.89(-4.61%) |
Nov 03, 2010 | 61.10 | 63.13 | 60.73 | 62.66 | 1,109,782 | +1.16(+1.89%) |
Nov 02, 2010 | 62.27 | 62.47 | 60.65 | 61.49 | 806,708 | -0.89(-1.43%) |
Nov 01, 2010 | 64.22 | 64.78 | 62.03 | 62.38 | 641,151 | -1.71(-2.66%) |
Oct 29, 2010 | 64.02 | 64.88 | 63.80 | 64.09 | 478,929 | +0.13(+0.20%) |
Oct 28, 2010 | 64.92 | 65.04 | 62.79 | 63.96 | 719,977 | -0.52(-0.81%) |
Oct 27, 2010 | 62.09 | 64.91 | 61.93 | 64.49 | 1,178,904 | +1.50(+2.38%) |
Oct 25, 2010 | 60.87 | 63.59 | 60.76 | 62.98 | 1,161,389 | +1.92(+3.14%) |
Oct 22, 2010 | 59.12 | 61.26 | 59.12 | 61.07 | 752,674 | +1.59(+2.67%) |
Oct 21, 2010 | 59.40 | 60.18 | 58.87 | 59.48 | 677,124 | -0.59(-0.98%) |
Oct 20, 2010 | 58.92 | 60.47 | 58.58 | 60.07 | 634,261 | +1.30(+2.21%) |
Oct 19, 2010 | 59.85 | 60.23 | 58.38 | 58.77 | 1,598,158 | -2.22(-3.64%) |
Oct 18, 2010 | 63.19 | 63.45 | 60.49 | 60.99 | 913,715 | -2.25(-3.56%) |
Oct 15, 2010 | 63.29 | 64.10 | 62.12 | 63.24 | 876,150 | +0.68(+1.08%) |
Oct 14, 2010 | 62.41 | 62.99 | 61.57 | 62.56 | 808,299 | -0.34(-0.54%) |
Oct 13, 2010 | 63.05 | 63.19 | 62.06 | 62.90 | 839,465 | +0.14(+0.22%) |
Oct 12, 2010 | 60.41 | 63.36 | 58.33 | 62.76 | 2,569,779 | +0.00(+0.00%) |
Oct 11, 2010 | 63.38 | 63.95 | 62.50 | 62.76 | 468,766 | -0.61(-0.96%) |
Oct 08, 2010 | 62.97 | 64.57 | 61.70 | 63.37 | 835,072 | +0.92(+1.47%) |
Oct 07, 2010 | 62.33 | 63.36 | 61.05 | 62.45 | 943,706 | +0.13(+0.20%) |
Oct 06, 2010 | 66.75 | 66.75 | 61.68 | 62.33 | 1,537,133 | -3.66(-5.55%) |
Oct 05, 2010 | 65.08 | 67.06 | 64.94 | 65.99 | 1,309,437 | +1.27(+1.96%) |
Oct 04, 2010 | 69.14 | 69.30 | 63.61 | 64.72 | 2,348,516 | -4.42(-6.39%) |