Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 76.65 | 76.98 | 75.47 | 76.50 | 35,862 | +0.25(+0.33%) |
Dec 30, 2010 | 76.94 | 77.89 | 76.24 | 76.25 | 10,223 | -0.66(-0.86%) |
Dec 29, 2010 | 76.00 | 77.87 | 75.94 | 76.91 | 32,378 | +0.40(+0.52%) |
Dec 28, 2010 | 76.75 | 77.00 | 75.73 | 76.51 | 19,134 | -0.21(-0.27%) |
Dec 27, 2010 | 76.01 | 76.85 | 76.01 | 76.72 | 6,628 | +0.38(+0.50%) |
Dec 23, 2010 | 76.97 | 76.97 | 76.32 | 76.34 | 23,563 | -0.64(-0.83%) |
Dec 22, 2010 | 77.40 | 78.04 | 76.49 | 76.98 | 35,658 | -0.41(-0.53%) |
Dec 21, 2010 | 77.25 | 77.64 | 76.74 | 77.39 | 37,389 | +0.66(+0.86%) |
Dec 20, 2010 | 76.78 | 77.89 | 75.78 | 76.73 | 36,129 | +0.05(+0.07%) |
Dec 17, 2010 | 75.72 | 76.72 | 74.36 | 76.68 | 130,640 | +1.12(+1.48%) |
Dec 16, 2010 | 75.52 | 76.01 | 75.01 | 75.56 | 105,467 | +0.52(+0.69%) |
Dec 15, 2010 | 74.62 | 76.81 | 73.74 | 75.04 | 108,851 | +0.46(+0.62%) |
Dec 14, 2010 | 75.61 | 75.76 | 74.06 | 74.58 | 71,094 | -1.02(-1.35%) |
Dec 13, 2010 | 75.07 | 76.09 | 74.98 | 75.60 | 77,310 | -0.10(-0.13%) |
Dec 10, 2010 | 74.47 | 75.97 | 74.47 | 75.70 | 43,591 | +0.98(+1.31%) |
Dec 09, 2010 | 74.92 | 75.36 | 73.41 | 74.72 | 53,411 | +0.63(+0.85%) |
Dec 08, 2010 | 73.68 | 76.20 | 73.65 | 74.09 | 105,423 | +0.79(+1.08%) |
Dec 07, 2010 | 74.50 | 75.10 | 73.19 | 73.30 | 93,952 | -0.70(-0.95%) |
Dec 06, 2010 | 73.67 | 74.17 | 72.85 | 74.00 | 45,187 | +0.06(+0.08%) |
Dec 03, 2010 | 73.78 | 74.51 | 72.85 | 73.94 | 93,995 | -0.42(-0.56%) |
Dec 02, 2010 | 73.65 | 75.48 | 73.62 | 74.36 | 75,649 | +0.02(+0.03%) |
Dec 01, 2010 | 74.19 | 74.40 | 72.68 | 74.34 | 60,456 | +1.32(+1.80%) |
Nov 30, 2010 | 73.97 | 74.36 | 72.22 | 73.02 | 104,692 | -1.62(-2.17%) |
Nov 29, 2010 | 74.50 | 75.49 | 73.80 | 74.64 | 56,737 | -0.46(-0.61%) |
Nov 26, 2010 | 74.93 | 76.36 | 74.04 | 75.10 | 18,467 | -1.13(-1.48%) |
Nov 24, 2010 | 76.06 | 76.23 | 76.23 | 76.23 | 155,403 | +0.39(+0.51%) |
Nov 23, 2010 | 75.67 | 78.89 | 75.01 | 75.84 | 150,440 | -0.46(-0.60%) |
Nov 22, 2010 | 78.52 | 78.64 | 75.50 | 76.30 | 218,410 | -2.93(-3.70%) |
Nov 19, 2010 | 67.64 | 85.16 | 66.50 | 79.23 | 1,302,205 | +11.48(+16.95%) |
Nov 18, 2010 | 66.79 | 67.81 | 66.00 | 67.75 | 70,054 | +1.52(+2.30%) |
Nov 17, 2010 | 65.08 | 66.65 | 64.42 | 66.23 | 95,541 | +1.48(+2.29%) |
Nov 16, 2010 | 63.88 | 65.19 | 63.01 | 64.75 | 56,185 | +0.28(+0.43%) |
Nov 15, 2010 | 65.58 | 66.32 | 64.27 | 64.47 | 63,706 | -0.53(-0.82%) |
Nov 12, 2010 | 63.96 | 65.86 | 63.96 | 65.00 | 61,831 | +0.52(+0.81%) |
Nov 11, 2010 | 63.95 | 64.96 | 63.95 | 64.48 | 49,482 | +0.03(+0.05%) |
Nov 10, 2010 | 63.70 | 64.57 | 62.94 | 64.45 | 107,980 | +0.99(+1.56%) |
Nov 09, 2010 | 64.50 | 64.50 | 62.67 | 63.46 | 37,849 | -0.89(-1.38%) |
Nov 08, 2010 | 63.57 | 65.26 | 63.51 | 64.35 | 96,007 | +0.36(+0.56%) |
Nov 05, 2010 | 61.29 | 65.57 | 61.22 | 63.99 | 113,691 | +4.02(+6.70%) |
Nov 04, 2010 | 57.26 | 60.19 | 57.24 | 59.97 | 184,150 | +3.18(+5.60%) |
Nov 03, 2010 | 55.84 | 56.79 | 55.83 | 56.79 | 81,508 | +0.85(+1.52%) |
Nov 02, 2010 | 55.43 | 56.30 | 55.30 | 55.94 | 59,899 | +1.22(+2.23%) |
Nov 01, 2010 | 56.00 | 56.00 | 54.41 | 54.72 | 13,061 | -0.91(-1.64%) |
Oct 29, 2010 | 55.33 | 55.95 | 54.87 | 55.63 | 20,342 | +0.80(+1.46%) |
Oct 28, 2010 | 55.15 | 55.49 | 54.71 | 54.83 | 38,243 | +0.32(+0.59%) |
Oct 27, 2010 | 53.12 | 54.73 | 53.01 | 54.51 | 26,124 | +0.03(+0.06%) |
Oct 25, 2010 | 54.34 | 54.75 | 54.34 | 54.48 | 21,447 | +0.43(+0.80%) |
Oct 22, 2010 | 53.40 | 54.20 | 53.40 | 54.05 | 12,130 | +0.78(+1.46%) |
Oct 21, 2010 | 56.25 | 56.25 | 53.13 | 53.27 | 30,743 | -2.50(-4.48%) |
Oct 20, 2010 | 53.92 | 56.00 | 52.97 | 55.77 | 24,082 | +2.22(+4.15%) |
Oct 19, 2010 | 55.11 | 55.83 | 52.82 | 53.55 | 37,256 | -2.58(-4.60%) |
Oct 18, 2010 | 55.41 | 56.14 | 55.28 | 56.13 | 18,948 | +1.02(+1.85%) |
Oct 15, 2010 | 55.14 | 55.30 | 54.38 | 55.11 | 43,505 | +0.61(+1.12%) |
Oct 14, 2010 | 53.95 | 54.70 | 53.81 | 54.50 | 45,300 | +0.55(+1.02%) |
Oct 13, 2010 | 53.38 | 54.31 | 53.10 | 53.95 | 59,731 | +0.83(+1.56%) |
Oct 12, 2010 | 52.78 | 53.50 | 52.31 | 53.12 | 31,455 | +0.00(+0.00%) |
Oct 11, 2010 | 53.82 | 54.00 | 52.11 | 53.12 | 13,901 | -0.84(-1.56%) |
Oct 08, 2010 | 54.29 | 54.89 | 53.89 | 53.96 | 59,844 | -0.34(-0.63%) |
Oct 07, 2010 | 53.60 | 54.75 | 53.48 | 54.30 | 40,708 | +1.16(+2.18%) |
Oct 06, 2010 | 52.40 | 53.25 | 52.39 | 53.14 | 171,229 | +0.47(+0.89%) |
Oct 05, 2010 | 52.10 | 53.13 | 51.77 | 52.67 | 118,429 | +1.32(+2.57%) |
Oct 04, 2010 | 52.32 | 52.81 | 51.30 | 51.35 | 20,780 | -1.08(-2.06%) |