Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 62.39 | 62.90 | 62.26 | 62.37 | 574,833 | -0.02(-0.03%) |
Dec 30, 2010 | 62.61 | 62.82 | 62.39 | 62.39 | 591,843 | -0.18(-0.29%) |
Dec 29, 2010 | 62.74 | 62.95 | 62.40 | 62.58 | 639,233 | +0.02(+0.03%) |
Dec 28, 2010 | 62.37 | 62.63 | 61.91 | 62.56 | 634,681 | +0.19(+0.31%) |
Dec 27, 2010 | 61.64 | 62.39 | 61.46 | 62.37 | 593,207 | +0.71(+1.15%) |
Dec 23, 2010 | 61.89 | 62.31 | 61.60 | 61.66 | 663,202 | -0.39(-0.62%) |
Dec 22, 2010 | 61.76 | 62.38 | 61.67 | 62.05 | 920,552 | +0.26(+0.43%) |
Dec 21, 2010 | 61.99 | 62.01 | 61.39 | 61.78 | 958,095 | +0.14(+0.22%) |
Dec 20, 2010 | 60.56 | 62.09 | 60.53 | 61.65 | 1,338,815 | +1.25(+2.08%) |
Dec 17, 2010 | 60.01 | 60.74 | 59.79 | 60.39 | 2,599,737 | +0.49(+0.81%) |
Dec 16, 2010 | 60.58 | 60.75 | 59.68 | 59.91 | 1,409,086 | -0.50(-0.83%) |
Dec 15, 2010 | 60.86 | 61.52 | 60.36 | 60.41 | 1,411,956 | -0.61(-1.00%) |
Dec 14, 2010 | 61.09 | 61.92 | 60.76 | 61.02 | 1,321,975 | -0.07(-0.11%) |
Dec 13, 2010 | 60.88 | 61.60 | 60.67 | 61.09 | 1,770,833 | -0.17(-0.27%) |
Dec 10, 2010 | 60.58 | 61.38 | 60.46 | 61.25 | 1,408,626 | +0.87(+1.43%) |
Dec 09, 2010 | 60.56 | 60.73 | 60.24 | 60.39 | 2,064,273 | +0.24(+0.40%) |
Dec 08, 2010 | 60.84 | 60.98 | 59.80 | 60.15 | 1,959,705 | -0.71(-1.17%) |
Dec 07, 2010 | 61.01 | 61.13 | 60.53 | 60.86 | 1,935,124 | +0.50(+0.83%) |
Dec 06, 2010 | 60.28 | 60.54 | 59.73 | 60.36 | 1,958,879 | -0.15(-0.24%) |
Dec 03, 2010 | 60.33 | 60.57 | 59.66 | 60.51 | 1,286,635 | -0.07(-0.11%) |
Dec 02, 2010 | 59.89 | 60.63 | 59.22 | 60.58 | 2,239,911 | +0.66(+1.10%) |
Dec 01, 2010 | 59.77 | 59.97 | 59.01 | 59.92 | 1,742,053 | +0.98(+1.67%) |
Nov 30, 2010 | 58.70 | 59.27 | 58.57 | 58.94 | 2,581,144 | -0.52(-0.88%) |
Nov 29, 2010 | 59.39 | 59.59 | 58.64 | 59.46 | 1,391,467 | -0.34(-0.56%) |
Nov 26, 2010 | 59.47 | 60.17 | 59.47 | 59.80 | 680,728 | -0.26(-0.43%) |
Nov 24, 2010 | 59.38 | 60.05 | 60.05 | 60.05 | 1,421,957 | +0.99(+1.68%) |
Nov 23, 2010 | 58.96 | 59.46 | 58.75 | 59.06 | 1,437,561 | -0.74(-1.23%) |
Nov 22, 2010 | 59.50 | 59.92 | 58.98 | 59.80 | 1,707,000 | +0.58(+0.98%) |
Nov 19, 2010 | 58.75 | 59.30 | 58.35 | 59.22 | 1,548,787 | +0.54(+0.91%) |
Nov 18, 2010 | 59.01 | 59.16 | 58.58 | 58.68 | 1,478,436 | +0.40(+0.68%) |
Nov 17, 2010 | 58.15 | 58.87 | 57.72 | 58.28 | 1,293,578 | +0.26(+0.45%) |
Nov 16, 2010 | 60.14 | 60.33 | 57.83 | 58.02 | 3,278,691 | -2.74(-4.51%) |
Nov 15, 2010 | 61.93 | 62.51 | 60.70 | 60.76 | 1,594,379 | -0.96(-1.55%) |
Nov 12, 2010 | 62.11 | 62.67 | 61.63 | 61.72 | 1,415,637 | -0.80(-1.28%) |
Nov 11, 2010 | 62.33 | 62.86 | 62.04 | 62.52 | 1,168,504 | -0.32(-0.50%) |
Nov 10, 2010 | 61.83 | 62.95 | 61.83 | 62.83 | 1,989,192 | +1.07(+1.73%) |
Nov 09, 2010 | 63.80 | 63.80 | 61.35 | 61.77 | 2,790,463 | -1.77(-2.78%) |
Nov 08, 2010 | 63.86 | 63.99 | 63.35 | 63.54 | 1,304,498 | -0.37(-0.57%) |
Nov 05, 2010 | 64.08 | 64.74 | 63.21 | 63.90 | 1,088,059 | -0.10(-0.15%) |
Nov 04, 2010 | 62.97 | 64.03 | 62.56 | 64.00 | 1,949,148 | +1.71(+2.74%) |
Nov 03, 2010 | 63.37 | 63.37 | 62.08 | 62.29 | 1,332,026 | -0.74(-1.18%) |
Nov 02, 2010 | 63.02 | 63.29 | 62.86 | 63.04 | 1,040,731 | +0.39(+0.62%) |
Nov 01, 2010 | 61.01 | 62.83 | 60.97 | 62.65 | 1,757,773 | +2.11(+3.49%) |
Oct 29, 2010 | 60.92 | 61.12 | 60.52 | 60.53 | 1,842,770 | -0.40(-0.66%) |
Oct 28, 2010 | 61.35 | 61.63 | 60.29 | 60.94 | 1,420,011 | -0.09(-0.15%) |
Oct 27, 2010 | 61.49 | 61.96 | 60.86 | 61.03 | 1,971,014 | -1.38(-2.21%) |
Oct 25, 2010 | 63.26 | 63.37 | 62.25 | 62.41 | 1,348,156 | -0.48(-0.77%) |
Oct 22, 2010 | 62.86 | 63.45 | 62.43 | 62.89 | 1,218,248 | +0.13(+0.21%) |
Oct 21, 2010 | 62.97 | 63.21 | 62.35 | 62.76 | 765,814 | +0.15(+0.23%) |
Oct 20, 2010 | 61.59 | 62.96 | 61.34 | 62.61 | 1,465,240 | +1.11(+1.81%) |
Oct 19, 2010 | 61.47 | 62.17 | 61.08 | 61.50 | 1,528,662 | -0.68(-1.10%) |
Oct 18, 2010 | 61.37 | 62.18 | 61.37 | 62.18 | 1,343,487 | +0.59(+0.95%) |
Oct 15, 2010 | 62.74 | 62.92 | 61.49 | 61.60 | 1,454,278 | -0.73(-1.17%) |
Oct 14, 2010 | 61.78 | 62.80 | 61.66 | 62.33 | 1,726,714 | +0.53(+0.86%) |
Oct 13, 2010 | 61.06 | 62.29 | 60.77 | 61.80 | 1,681,292 | +1.01(+1.67%) |
Oct 12, 2010 | 59.83 | 60.88 | 59.63 | 60.78 | 1,471,078 | +0.82(+1.36%) |
Oct 11, 2010 | 59.70 | 59.97 | 59.41 | 59.97 | 1,146,737 | +0.38(+0.63%) |
Oct 08, 2010 | 59.59 | 59.72 | 59.03 | 59.59 | 1,738,021 | +0.33(+0.56%) |
Oct 07, 2010 | 59.14 | 59.45 | 58.84 | 59.26 | 1,943,272 | +0.48(+0.81%) |
Oct 06, 2010 | 59.45 | 59.57 | 58.64 | 58.78 | 2,659,803 | -0.99(-1.66%) |
Oct 05, 2010 | 60.02 | 60.49 | 59.53 | 59.78 | 3,091,603 | +0.31(+0.52%) |
Oct 04, 2010 | 59.56 | 59.87 | 59.23 | 59.47 | 2,001,603 | -0.31(-0.52%) |