Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 66.05 | 66.10 | 65.68 | 65.93 | 3,612,188 | -0.15(-0.22%) |
Dec 30, 2010 | 65.86 | 66.27 | 65.83 | 66.08 | 3,303,707 | +0.06(+0.10%) |
Dec 29, 2010 | 65.99 | 66.33 | 65.81 | 66.01 | 3,948,905 | +0.06(+0.10%) |
Dec 28, 2010 | 66.36 | 66.46 | 65.51 | 65.95 | 4,255,420 | -0.27(-0.40%) |
Dec 27, 2010 | 66.06 | 66.31 | 65.61 | 66.22 | 3,722,301 | -0.27(-0.40%) |
Dec 23, 2010 | 66.37 | 66.69 | 66.17 | 66.48 | 3,135,094 | -0.08(-0.13%) |
Dec 22, 2010 | 66.72 | 66.72 | 66.24 | 66.57 | 3,710,414 | -0.04(-0.06%) |
Dec 21, 2010 | 65.96 | 66.79 | 65.63 | 66.61 | 5,839,110 | +0.94(+1.43%) |
Dec 20, 2010 | 65.72 | 65.85 | 65.13 | 65.67 | 4,986,500 | +0.50(+0.77%) |
Dec 17, 2010 | 65.74 | 65.75 | 64.94 | 65.17 | 9,195,368 | -0.43(-0.65%) |
Dec 16, 2010 | 65.60 | 65.92 | 65.14 | 65.60 | 6,909,116 | +0.06(+0.09%) |
Dec 15, 2010 | 65.29 | 66.40 | 65.22 | 65.55 | 11,811,655 | +0.73(+1.12%) |
Dec 14, 2010 | 64.89 | 65.40 | 64.41 | 64.82 | 7,030,291 | +0.32(+0.50%) |
Dec 13, 2010 | 63.81 | 65.02 | 63.49 | 64.50 | 9,428,932 | +1.19(+1.88%) |
Dec 10, 2010 | 63.20 | 63.46 | 62.92 | 63.31 | 4,708,387 | +0.19(+0.30%) |
Dec 09, 2010 | 63.44 | 63.52 | 62.66 | 63.12 | 5,444,355 | +0.04(+0.06%) |
Dec 08, 2010 | 63.53 | 63.98 | 62.85 | 63.08 | 7,464,425 | -0.51(-0.81%) |
Dec 07, 2010 | 63.32 | 64.76 | 63.32 | 63.60 | 15,976,266 | +0.87(+1.39%) |
Dec 06, 2010 | 62.84 | 63.13 | 62.34 | 62.72 | 6,167,663 | -0.19(-0.30%) |
Dec 03, 2010 | 62.20 | 62.99 | 61.82 | 62.91 | 7,102,775 | +0.53(+0.86%) |
Dec 02, 2010 | 61.56 | 62.57 | 61.56 | 62.38 | 9,018,488 | +0.82(+1.34%) |
Dec 01, 2010 | 59.85 | 61.80 | 59.83 | 61.56 | 12,548,966 | +2.01(+3.37%) |
Nov 30, 2010 | 58.30 | 59.78 | 58.25 | 59.55 | 11,044,541 | +0.65(+1.11%) |
Nov 29, 2010 | 58.92 | 59.05 | 58.11 | 58.90 | 7,224,983 | -0.32(-0.55%) |
Nov 26, 2010 | 59.01 | 59.30 | 58.74 | 59.22 | 3,582,182 | -0.39(-0.66%) |
Nov 24, 2010 | 58.60 | 59.61 | 59.61 | 59.61 | 8,355,546 | +1.59(+2.74%) |
Nov 23, 2010 | 58.62 | 58.69 | 57.73 | 58.02 | 8,150,305 | -1.11(-1.87%) |
Nov 22, 2010 | 59.04 | 59.37 | 58.28 | 59.13 | 9,076,722 | +0.02(+0.04%) |
Nov 19, 2010 | 58.49 | 59.11 | 58.08 | 59.11 | 8,157,574 | +0.61(+1.03%) |
Nov 18, 2010 | 58.07 | 58.73 | 57.91 | 58.50 | 9,440,310 | +1.37(+2.39%) |
Nov 17, 2010 | 56.71 | 57.33 | 56.32 | 57.14 | 7,687,556 | +0.56(+1.00%) |
Nov 16, 2010 | 57.64 | 57.85 | 56.10 | 56.57 | 17,797,020 | -1.02(-1.77%) |
Nov 15, 2010 | 56.23 | 58.83 | 56.17 | 57.59 | 22,425,810 | +0.55(+0.96%) |
Nov 12, 2010 | 57.61 | 58.09 | 56.34 | 57.04 | 8,746,725 | -0.99(-1.70%) |
Nov 11, 2010 | 57.53 | 58.18 | 57.38 | 58.03 | 7,111,747 | -0.01(-0.02%) |
Nov 10, 2010 | 57.83 | 58.31 | 57.23 | 58.04 | 8,452,790 | +0.39(+0.67%) |
Nov 09, 2010 | 58.56 | 58.75 | 57.30 | 57.66 | 8,564,972 | -0.85(-1.46%) |
Nov 08, 2010 | 58.60 | 58.81 | 58.00 | 58.51 | 6,085,731 | -0.30(-0.50%) |
Nov 05, 2010 | 58.60 | 59.02 | 58.37 | 58.80 | 8,922,337 | +0.25(+0.43%) |
Nov 04, 2010 | 56.89 | 58.62 | 56.85 | 58.55 | 18,530,890 | +2.32(+4.13%) |
Nov 03, 2010 | 56.19 | 56.28 | 55.29 | 56.23 | 8,206,614 | +0.09(+0.16%) |
Nov 02, 2010 | 56.31 | 56.61 | 55.97 | 56.14 | 7,012,952 | +0.34(+0.61%) |
Nov 01, 2010 | 55.59 | 56.44 | 55.26 | 55.80 | 10,621,161 | +0.47(+0.85%) |
Oct 29, 2010 | 54.63 | 55.43 | 54.61 | 55.33 | 6,483,709 | +0.61(+1.11%) |
Oct 28, 2010 | 55.52 | 55.61 | 54.05 | 54.72 | 10,033,459 | -0.34(-0.61%) |
Oct 27, 2010 | 55.05 | 55.19 | 54.28 | 55.06 | 9,645,968 | -0.58(-1.05%) |
Oct 25, 2010 | 55.40 | 56.31 | 55.26 | 55.64 | 9,200,946 | +0.65(+1.18%) |
Oct 22, 2010 | 55.44 | 55.54 | 54.81 | 54.99 | 9,157,090 | -0.54(-0.97%) |
Oct 21, 2010 | 57.01 | 57.16 | 54.56 | 55.53 | 25,184,956 | -0.70(-1.24%) |
Oct 20, 2010 | 55.23 | 56.55 | 55.17 | 56.23 | 13,795,956 | +1.24(+2.25%) |
Oct 19, 2010 | 55.28 | 55.80 | 54.44 | 54.99 | 14,080,755 | -1.18(-2.11%) |
Oct 18, 2010 | 55.97 | 56.36 | 55.77 | 56.17 | 9,351,724 | +0.34(+0.61%) |
Oct 15, 2010 | 56.20 | 56.33 | 55.30 | 55.83 | 9,323,610 | -0.11(-0.20%) |
Oct 14, 2010 | 56.35 | 56.58 | 55.49 | 55.94 | 8,096,214 | -0.27(-0.47%) |
Oct 13, 2010 | 56.26 | 56.84 | 56.06 | 56.21 | 12,144,076 | +0.67(+1.20%) |
Oct 12, 2010 | 55.83 | 55.83 | 54.81 | 55.54 | 14,345,335 | -0.45(-0.80%) |
Oct 11, 2010 | 56.02 | 56.53 | 55.66 | 55.99 | 6,569,878 | -0.27(-0.49%) |
Oct 08, 2010 | 56.26 | 56.70 | 55.25 | 56.26 | 20,422,314 | +1.14(+2.07%) |
Oct 07, 2010 | 55.63 | 55.86 | 54.50 | 55.12 | 9,042 | -0.24(-0.43%) |
Oct 06, 2010 | 55.72 | 55.93 | 54.94 | 55.36 | 8,939,875 | -0.22(-0.40%) |
Oct 05, 2010 | 54.94 | 55.84 | 54.74 | 55.58 | 57,536 | +1.49(+2.76%) |
Oct 04, 2010 | 54.62 | 54.79 | 53.56 | 54.09 | 9,168,906 | -0.67(-1.21%) |