Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 61.75 | 63.25 | 60.50 | 61.75 | 5,846 | -0.50(-0.80%) |
Dec 30, 2010 | 64.25 | 64.75 | 62.00 | 62.25 | 4,392 | -1.75(-2.73%) |
Dec 29, 2010 | 64.50 | 66.25 | 64.00 | 64.00 | 5,182 | -1.50(-2.29%) |
Dec 28, 2010 | 62.00 | 78.50 | 62.00 | 65.50 | 37,959 | +3.25(+5.22%) |
Dec 27, 2010 | 63.00 | 63.00 | 61.50 | 62.25 | 4,193 | -0.75(-1.19%) |
Dec 23, 2010 | 63.75 | 64.50 | 62.00 | 63.00 | 4,202 | -0.25(-0.39%) |
Dec 22, 2010 | 63.50 | 66.25 | 62.50 | 63.25 | 6,244 | +0.00(+0.00%) |
Dec 21, 2010 | 63.50 | 64.75 | 63.00 | 63.25 | 2,290 | +0.00(+0.00%) |
Dec 20, 2010 | 63.00 | 64.75 | 62.90 | 63.25 | 2,632 | +0.75(+1.20%) |
Dec 17, 2010 | 63.25 | 63.50 | 62.25 | 62.50 | 2,153 | -0.75(-1.19%) |
Dec 16, 2010 | 64.00 | 64.00 | 62.99 | 63.25 | 1,641 | -0.25(-0.39%) |
Dec 15, 2010 | 63.75 | 63.75 | 63.25 | 63.50 | 2,629 | -0.48(-0.74%) |
Dec 14, 2010 | 63.50 | 65.00 | 63.50 | 63.98 | 1,978 | +0.23(+0.35%) |
Dec 13, 2010 | 63.00 | 63.75 | 62.50 | 63.75 | 2,302 | +0.75(+1.19%) |
Dec 10, 2010 | 63.75 | 63.75 | 62.00 | 63.00 | 2,759 | -0.50(-0.79%) |
Dec 09, 2010 | 65.00 | 65.00 | 63.00 | 63.50 | 3,208 | -1.75(-2.68%) |
Dec 08, 2010 | 65.50 | 66.25 | 64.26 | 65.25 | 1,349 | +0.75(+1.17%) |
Dec 07, 2010 | 65.25 | 66.25 | 63.50 | 64.50 | 3,498 | +0.50(+0.78%) |
Dec 06, 2010 | 64.75 | 65.00 | 63.75 | 64.00 | 2,685 | +0.75(+1.19%) |
Dec 03, 2010 | 64.50 | 64.50 | 63.00 | 63.25 | 2,592 | +0.25(+0.40%) |
Dec 02, 2010 | 64.00 | 64.25 | 62.50 | 63.00 | 1,681 | -1.50(-2.33%) |
Dec 01, 2010 | 62.50 | 64.50 | 62.50 | 64.50 | 2,513 | +1.25(+1.98%) |
Nov 30, 2010 | 62.50 | 64.00 | 62.00 | 63.25 | 3,049 | +0.50(+0.80%) |
Nov 29, 2010 | 66.25 | 67.75 | 62.75 | 62.75 | 3,511 | -3.50(-5.28%) |
Nov 26, 2010 | 68.75 | 69.25 | 65.25 | 66.25 | 1,530 | -0.75(-1.12%) |
Nov 24, 2010 | 68.00 | 67.00 | 67.00 | 67.00 | 1,561 | -0.50(-0.74%) |
Nov 23, 2010 | 68.75 | 68.75 | 67.50 | 67.50 | 1,504 | -1.00(-1.46%) |
Nov 22, 2010 | 69.00 | 70.50 | 68.25 | 68.50 | 2,653 | -0.25(-0.36%) |
Nov 19, 2010 | 69.28 | 70.00 | 68.75 | 68.75 | 1,158 | -0.50(-0.72%) |
Nov 18, 2010 | 71.25 | 71.25 | 68.75 | 69.25 | 1,613 | -1.25(-1.77%) |
Nov 17, 2010 | 69.50 | 70.75 | 68.75 | 70.50 | 919 | +0.75(+1.08%) |
Nov 16, 2010 | 70.50 | 71.25 | 69.00 | 69.75 | 2,041 | +0.00(+0.00%) |
Nov 15, 2010 | 64.75 | 71.00 | 64.75 | 69.75 | 2,040 | +1.50(+2.20%) |
Nov 12, 2010 | 69.00 | 71.25 | 68.25 | 68.25 | 1,620 | -1.50(-2.15%) |
Nov 11, 2010 | 70.51 | 72.00 | 69.75 | 69.75 | 2,425 | -1.50(-2.11%) |
Nov 10, 2010 | 69.25 | 72.25 | 69.25 | 71.25 | 1,866 | +2.00(+2.89%) |
Nov 09, 2010 | 73.75 | 73.75 | 68.50 | 69.25 | 3,177 | -2.75(-3.82%) |
Nov 08, 2010 | 74.75 | 75.00 | 71.50 | 72.00 | 12,294 | +3.00(+4.35%) |
Nov 05, 2010 | 70.00 | 71.50 | 68.75 | 69.00 | 3,655 | +0.64(+0.94%) |
Nov 04, 2010 | 70.50 | 71.00 | 67.50 | 68.36 | 2,004 | -0.64(-0.93%) |
Nov 03, 2010 | 68.50 | 69.50 | 68.00 | 69.00 | 2,075 | +1.50(+2.23%) |
Nov 02, 2010 | 69.75 | 71.00 | 67.50 | 67.50 | 4,512 | -2.50(-3.57%) |
Nov 01, 2010 | 70.75 | 71.50 | 68.75 | 70.00 | 3,877 | -2.00(-2.77%) |
Oct 29, 2010 | 70.25 | 72.25 | 70.00 | 72.00 | 2,232 | +1.50(+2.12%) |
Oct 28, 2010 | 70.50 | 71.25 | 70.25 | 70.50 | 1,115 | +0.00(+0.00%) |
Oct 27, 2010 | 72.25 | 72.62 | 70.50 | 70.50 | 2,802 | -3.00(-4.08%) |
Oct 25, 2010 | 72.50 | 74.75 | 71.75 | 73.50 | 3,009 | +1.75(+2.44%) |
Oct 22, 2010 | 71.50 | 71.75 | 70.25 | 71.75 | 763 | +0.25(+0.35%) |
Oct 21, 2010 | 72.75 | 74.00 | 70.00 | 71.50 | 1,547 | -1.00(-1.38%) |
Oct 20, 2010 | 72.25 | 73.25 | 70.25 | 72.50 | 2,945 | -0.00(-0.00%) |
Oct 19, 2010 | 70.00 | 73.75 | 68.00 | 72.50 | 3,395 | +2.00(+2.84%) |
Oct 18, 2010 | 72.25 | 72.25 | 67.50 | 70.50 | 2,957 | -1.75(-2.42%) |
Oct 15, 2010 | 74.00 | 74.00 | 71.75 | 72.25 | 595 | -0.75(-1.03%) |
Oct 14, 2010 | 73.75 | 73.75 | 70.50 | 73.00 | 2,140 | -0.25(-0.34%) |
Oct 13, 2010 | 71.50 | 73.25 | 71.25 | 73.25 | 1,837 | +1.75(+2.45%) |
Oct 12, 2010 | 72.50 | 73.50 | 71.25 | 71.50 | 1,913 | -1.50(-2.05%) |
Oct 11, 2010 | 73.50 | 74.22 | 71.75 | 73.00 | 2,208 | -1.25(-1.68%) |
Oct 08, 2010 | 73.00 | 74.75 | 72.50 | 74.25 | 820 | +0.75(+1.02%) |
Oct 07, 2010 | 73.50 | 74.00 | 72.50 | 73.50 | 694 | -0.25(-0.34%) |
Oct 06, 2010 | 75.50 | 75.50 | 72.50 | 73.75 | 1,212 | -0.25(-0.34%) |
Oct 05, 2010 | 75.50 | 75.50 | 73.25 | 74.00 | 1,703 | +0.50(+0.68%) |
Oct 04, 2010 | 73.75 | 79.75 | 73.25 | 73.50 | 5,511 | +0.25(+0.34%) |