Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 69.52 | 69.73 | 68.75 | 69.65 | 934 | -0.65(-0.92%) |
Dec 30, 2010 | 70.00 | 70.30 | 70.00 | 70.30 | 987 | +0.20(+0.29%) |
Dec 29, 2010 | 69.80 | 70.29 | 69.73 | 70.10 | 4,132 | +0.20(+0.29%) |
Dec 28, 2010 | 69.81 | 69.90 | 69.50 | 69.90 | 798 | +0.15(+0.22%) |
Dec 27, 2010 | 69.37 | 69.75 | 69.20 | 69.75 | 4,098 | -0.15(-0.21%) |
Dec 23, 2010 | 69.83 | 70.35 | 69.83 | 69.90 | 960 | +0.00(+0.00%) |
Dec 22, 2010 | 69.74 | 69.90 | 69.55 | 69.90 | 2,875 | +0.20(+0.29%) |
Dec 21, 2010 | 69.52 | 69.70 | 69.30 | 69.70 | 2,284 | +0.54(+0.78%) |
Dec 20, 2010 | 69.25 | 69.25 | 69.16 | 69.16 | 309 | -0.59(-0.85%) |
Dec 17, 2010 | 69.90 | 70.08 | 69.20 | 69.75 | 2,857 | +0.40(+0.58%) |
Dec 16, 2010 | 69.13 | 69.35 | 68.77 | 69.35 | 1,338 | +1.85(+2.74%) |
Dec 15, 2010 | 68.85 | 68.85 | 67.50 | 67.50 | 1,726 | -0.48(-0.71%) |
Dec 14, 2010 | 68.35 | 68.35 | 67.98 | 67.98 | 1,120 | -0.42(-0.61%) |
Dec 13, 2010 | 67.70 | 68.91 | 67.70 | 68.40 | 1,618 | +1.81(+2.72%) |
Dec 10, 2010 | 66.66 | 66.66 | 66.30 | 66.59 | 1,014 | +0.59(+0.89%) |
Dec 09, 2010 | 65.35 | 66.00 | 65.35 | 66.00 | 900 | +0.89(+1.37%) |
Dec 08, 2010 | 65.11 | 65.11 | 65.11 | 65.11 | 141 | -0.94(-1.42%) |
Dec 07, 2010 | 66.05 | 66.05 | 66.05 | 66.05 | 326 | -0.02(-0.03%) |
Dec 06, 2010 | 65.80 | 66.07 | 65.80 | 66.07 | 1,229 | -0.08(-0.12%) |
Dec 03, 2010 | 65.94 | 66.15 | 65.65 | 66.15 | 767 | +0.05(+0.08%) |
Dec 02, 2010 | 65.44 | 66.10 | 65.44 | 66.10 | 749 | +1.50(+2.32%) |
Dec 01, 2010 | 64.50 | 64.60 | 64.50 | 64.60 | 525 | +1.15(+1.81%) |
Nov 30, 2010 | 62.93 | 63.55 | 62.93 | 63.45 | 822 | +0.25(+0.40%) |
Nov 29, 2010 | 62.90 | 63.20 | 62.62 | 63.20 | 701 | -1.35(-2.09%) |
Nov 26, 2010 | 64.83 | 64.95 | 64.55 | 64.55 | 1,985 | -0.05(-0.08%) |
Nov 24, 2010 | 64.40 | 64.60 | 64.60 | 64.60 | 400 | +2.00(+3.19%) |
Nov 23, 2010 | 62.75 | 63.05 | 62.60 | 62.60 | 4,018 | -2.00(-3.10%) |
Nov 22, 2010 | 65.26 | 65.26 | 64.05 | 64.60 | 2,055 | -0.15(-0.23%) |
Nov 19, 2010 | 64.61 | 64.75 | 64.53 | 64.75 | 4,013 | +0.50(+0.78%) |
Nov 18, 2010 | 64.13 | 64.65 | 64.13 | 64.25 | 1,645 | +1.53(+2.44%) |
Nov 17, 2010 | 63.17 | 63.40 | 62.72 | 62.72 | 2,696 | -0.08(-0.13%) |
Nov 16, 2010 | 63.35 | 63.35 | 62.80 | 62.80 | 1,214 | -1.70(-2.64%) |
Nov 15, 2010 | 64.38 | 64.50 | 64.25 | 64.50 | 1,448 | +0.70(+1.10%) |
Nov 12, 2010 | 63.80 | 63.80 | 63.80 | 63.80 | 900 | -0.30(-0.47%) |
Nov 11, 2010 | 64.40 | 64.40 | 64.10 | 64.10 | 755 | -0.91(-1.40%) |
Nov 10, 2010 | 65.15 | 65.15 | 64.70 | 65.01 | 4,490 | -1.69(-2.53%) |
Nov 09, 2010 | 66.86 | 66.86 | 66.25 | 66.70 | 2,213 | -0.05(-0.07%) |
Nov 05, 2010 | 66.75 | 66.75 | 66.75 | 0 | -0.90(-1.33%) | |
Nov 04, 2010 | 68.08 | 68.08 | 67.05 | 67.65 | 2,276 | +0.60(+0.89%) |
Nov 03, 2010 | 66.50 | 67.40 | 66.50 | 67.05 | 774 | -0.05(-0.07%) |
Nov 02, 2010 | 66.93 | 67.10 | 66.74 | 67.10 | 1,867 | +0.95(+1.44%) |
Nov 01, 2010 | 66.15 | 66.15 | 66.15 | 66.15 | 116 | +1.10(+1.69%) |
Oct 29, 2010 | 65.07 | 65.07 | 65.05 | 65.05 | 400 | -0.45(-0.69%) |
Oct 28, 2010 | 64.80 | 65.50 | 64.80 | 65.50 | 401 | +1.05(+1.63%) |
Oct 27, 2010 | 64.90 | 65.05 | 64.45 | 64.45 | 763 | -1.90(-2.86%) |
Oct 25, 2010 | 66.35 | 66.35 | 66.35 | 66.35 | 372 | +0.28(+0.42%) |
Oct 22, 2010 | 66.16 | 66.16 | 66.05 | 66.07 | 790 | +0.57(+0.87%) |
Oct 21, 2010 | 66.31 | 66.35 | 65.50 | 65.50 | 1,260 | -0.65(-0.98%) |
Oct 20, 2010 | 65.50 | 66.25 | 65.50 | 66.15 | 1,176 | -0.90(-1.34%) |
Oct 18, 2010 | 67.05 | 67.05 | 67.05 | 0 | -0.20(-0.30%) | |
Oct 15, 2010 | 66.85 | 67.25 | 66.85 | 67.25 | 2,019 | -0.20(-0.30%) |
Oct 14, 2010 | 67.34 | 67.45 | 67.15 | 67.45 | 6,378 | +0.45(+0.67%) |
Oct 13, 2010 | 67.25 | 67.25 | 66.75 | 67.00 | 1,600 | +0.10(+0.15%) |
Oct 12, 2010 | 66.20 | 66.90 | 66.19 | 66.90 | 701 | +0.50(+0.75%) |
Oct 11, 2010 | 66.60 | 66.60 | 66.25 | 66.40 | 1,040 | -0.10(-0.15%) |
Oct 08, 2010 | 66.32 | 66.50 | 66.32 | 66.50 | 1,231 | +0.07(+0.11%) |
Oct 07, 2010 | 66.30 | 66.43 | 66.30 | 66.43 | 2,465 | -0.52(-0.78%) |
Oct 06, 2010 | 66.43 | 66.95 | 66.43 | 66.95 | 527 | +0.30(+0.45%) |
Oct 05, 2010 | 65.90 | 66.65 | 65.90 | 66.65 | 1,867 | +1.60(+2.46%) |
Oct 04, 2010 | 65.15 | 65.15 | 65.05 | 65.05 | 534 | -0.17(-0.26%) |