Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 70.92 | 71.04 | 70.52 | 70.62 | 332,323 | -0.39(-0.55%) |
Dec 30, 2010 | 71.43 | 71.80 | 70.97 | 71.01 | 266,160 | -0.44(-0.62%) |
Dec 29, 2010 | 71.70 | 71.70 | 71.21 | 71.45 | 298,454 | -0.04(-0.05%) |
Dec 28, 2010 | 71.80 | 72.06 | 71.35 | 71.49 | 343,915 | -0.30(-0.41%) |
Dec 27, 2010 | 70.78 | 71.96 | 70.68 | 71.78 | 452,464 | +0.83(+1.17%) |
Dec 23, 2010 | 71.99 | 72.07 | 70.90 | 70.95 | 429,099 | -1.10(-1.53%) |
Dec 22, 2010 | 71.99 | 72.35 | 71.94 | 72.05 | 627,739 | +0.11(+0.15%) |
Dec 21, 2010 | 71.60 | 72.05 | 71.36 | 71.94 | 695,497 | +0.67(+0.95%) |
Dec 20, 2010 | 72.45 | 72.45 | 71.03 | 71.27 | 812,776 | -0.90(-1.24%) |
Dec 17, 2010 | 72.46 | 72.64 | 71.73 | 72.16 | 1,497,958 | -0.30(-0.42%) |
Dec 16, 2010 | 71.51 | 72.47 | 70.97 | 72.47 | 450,022 | +1.15(+1.61%) |
Dec 15, 2010 | 71.27 | 71.99 | 71.06 | 71.32 | 779,507 | -0.17(-0.23%) |
Dec 14, 2010 | 71.52 | 72.12 | 71.24 | 71.49 | 708,860 | +0.04(+0.05%) |
Dec 13, 2010 | 71.89 | 72.07 | 71.35 | 71.45 | 1,178,308 | -0.35(-0.49%) |
Dec 10, 2010 | 71.18 | 71.84 | 70.78 | 71.80 | 789,544 | +0.79(+1.12%) |
Dec 09, 2010 | 71.02 | 71.16 | 70.60 | 71.01 | 444,676 | +0.35(+0.50%) |
Dec 08, 2010 | 70.78 | 71.02 | 70.29 | 70.66 | 408,686 | -0.11(-0.16%) |
Dec 07, 2010 | 70.96 | 70.96 | 70.37 | 70.77 | 766,567 | +0.61(+0.87%) |
Dec 06, 2010 | 69.50 | 70.44 | 69.24 | 70.16 | 727,392 | +0.59(+0.85%) |
Dec 03, 2010 | 68.81 | 69.64 | 68.71 | 69.56 | 595,460 | +0.44(+0.64%) |
Dec 02, 2010 | 67.85 | 69.38 | 67.79 | 69.12 | 782,224 | +0.98(+1.44%) |
Dec 01, 2010 | 68.12 | 68.66 | 67.73 | 68.14 | 556,200 | +1.24(+1.85%) |
Nov 30, 2010 | 65.98 | 67.33 | 65.83 | 66.90 | 564,717 | +0.18(+0.26%) |
Nov 29, 2010 | 66.60 | 66.98 | 65.72 | 66.73 | 273,861 | -0.51(-0.76%) |
Nov 26, 2010 | 67.16 | 67.81 | 66.79 | 67.24 | 139,919 | -0.64(-0.94%) |
Nov 24, 2010 | 66.45 | 67.87 | 67.87 | 67.87 | 413,902 | +1.86(+2.81%) |
Nov 23, 2010 | 65.79 | 66.06 | 64.95 | 66.02 | 437,573 | -0.65(-0.97%) |
Nov 22, 2010 | 66.13 | 66.76 | 65.55 | 66.66 | 415,687 | +0.10(+0.15%) |
Nov 19, 2010 | 65.77 | 66.56 | 65.43 | 66.56 | 555,065 | +0.76(+1.15%) |
Nov 18, 2010 | 65.50 | 66.42 | 65.46 | 65.80 | 364,287 | +1.04(+1.61%) |
Nov 17, 2010 | 64.41 | 65.30 | 64.31 | 64.76 | 365,970 | +0.28(+0.43%) |
Nov 16, 2010 | 65.54 | 65.54 | 63.93 | 64.48 | 743,087 | -1.51(-2.28%) |
Nov 15, 2010 | 65.69 | 66.33 | 65.34 | 65.99 | 348,054 | +0.51(+0.78%) |
Nov 12, 2010 | 65.46 | 65.92 | 65.06 | 65.48 | 340,444 | -0.55(-0.83%) |
Nov 11, 2010 | 66.02 | 66.28 | 65.66 | 66.03 | 599,009 | -0.64(-0.96%) |
Nov 10, 2010 | 65.93 | 66.68 | 65.47 | 66.66 | 650,701 | +0.71(+1.08%) |
Nov 09, 2010 | 66.06 | 66.45 | 65.65 | 65.95 | 924,004 | -0.01(-0.01%) |
Nov 08, 2010 | 65.96 | 66.16 | 65.63 | 65.96 | 356,699 | -0.29(-0.43%) |
Nov 05, 2010 | 66.59 | 66.59 | 65.95 | 66.25 | 895,266 | -0.42(-0.62%) |
Nov 04, 2010 | 65.60 | 66.66 | 65.03 | 66.66 | 1,170,982 | +1.75(+2.69%) |
Nov 03, 2010 | 65.11 | 65.27 | 63.92 | 64.92 | 543,957 | -0.16(-0.24%) |
Nov 02, 2010 | 65.01 | 65.38 | 64.69 | 65.07 | 335,478 | +0.62(+0.96%) |
Nov 01, 2010 | 64.58 | 65.16 | 63.99 | 64.46 | 279,857 | +0.30(+0.48%) |
Oct 29, 2010 | 63.92 | 64.36 | 63.73 | 64.15 | 321,859 | -0.14(-0.22%) |
Oct 28, 2010 | 64.12 | 64.75 | 63.83 | 64.29 | 357,019 | +0.20(+0.32%) |
Oct 27, 2010 | 64.49 | 64.76 | 63.44 | 64.09 | 675,885 | -0.94(-1.45%) |
Oct 25, 2010 | 66.77 | 67.37 | 64.94 | 65.03 | 916,849 | +0.81(+1.27%) |
Oct 22, 2010 | 63.93 | 64.23 | 63.63 | 64.22 | 861,489 | +0.30(+0.46%) |
Oct 21, 2010 | 62.65 | 63.94 | 62.52 | 63.92 | 806,463 | +1.58(+2.53%) |
Oct 20, 2010 | 61.40 | 62.48 | 61.40 | 62.34 | 629,833 | +1.19(+1.95%) |
Oct 19, 2010 | 62.00 | 62.03 | 60.91 | 61.15 | 690,118 | -1.75(-2.78%) |
Oct 18, 2010 | 61.97 | 62.95 | 61.72 | 62.89 | 520,126 | +0.94(+1.52%) |
Oct 15, 2010 | 62.04 | 62.38 | 60.47 | 61.95 | 490,089 | +0.23(+0.37%) |
Oct 14, 2010 | 62.15 | 62.43 | 61.18 | 61.72 | 417,014 | -0.49(-0.79%) |
Oct 13, 2010 | 61.60 | 62.37 | 61.40 | 62.21 | 370,128 | +1.04(+1.71%) |
Oct 12, 2010 | 61.27 | 61.45 | 60.38 | 61.17 | 475,568 | -0.22(-0.36%) |
Oct 11, 2010 | 61.32 | 61.85 | 61.17 | 61.39 | 301,323 | +0.11(+0.18%) |
Oct 08, 2010 | 61.28 | 61.70 | 60.93 | 61.28 | 721,365 | -0.18(-0.30%) |
Oct 07, 2010 | 62.26 | 62.29 | 60.96 | 61.46 | 453,918 | -0.40(-0.64%) |
Oct 06, 2010 | 61.72 | 61.99 | 61.51 | 61.86 | 459,994 | +0.25(+0.41%) |
Oct 05, 2010 | 60.55 | 61.60 | 60.50 | 61.60 | 776,050 | +1.65(+2.75%) |
Oct 04, 2010 | 60.78 | 60.78 | 59.67 | 59.95 | 502,245 | -0.95(-1.56%) |