Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 64.29 | 64.80 | 64.10 | 64.61 | 1,268,297 | +0.15(+0.23%) |
Dec 30, 2010 | 64.45 | 64.74 | 64.16 | 64.46 | 1,331,747 | +0.10(+0.16%) |
Dec 29, 2010 | 64.37 | 64.53 | 64.24 | 64.36 | 1,708,751 | +0.04(+0.06%) |
Dec 28, 2010 | 64.32 | 64.38 | 63.95 | 64.32 | 1,009,979 | +0.11(+0.17%) |
Dec 27, 2010 | 63.64 | 64.37 | 63.51 | 64.21 | 1,229,687 | +0.53(+0.83%) |
Dec 23, 2010 | 63.87 | 64.23 | 63.47 | 63.68 | 1,413,025 | -0.30(-0.47%) |
Dec 22, 2010 | 63.94 | 64.38 | 63.75 | 63.98 | 1,469,386 | -0.01(-0.02%) |
Dec 21, 2010 | 63.55 | 64.25 | 63.36 | 63.99 | 2,008,476 | +0.71(+1.12%) |
Dec 20, 2010 | 63.83 | 64.03 | 63.13 | 63.28 | 2,707,529 | -0.38(-0.60%) |
Dec 17, 2010 | 64.00 | 64.06 | 63.01 | 63.66 | 4,013,646 | -0.29(-0.45%) |
Dec 16, 2010 | 63.28 | 63.99 | 62.91 | 63.95 | 2,640,433 | +0.87(+1.38%) |
Dec 15, 2010 | 63.49 | 64.25 | 63.03 | 63.08 | 2,534,936 | -0.54(-0.85%) |
Dec 14, 2010 | 64.13 | 64.21 | 63.27 | 63.62 | 2,882,214 | -0.16(-0.25%) |
Dec 13, 2010 | 64.39 | 64.39 | 63.60 | 63.78 | 2,530,780 | -0.32(-0.50%) |
Dec 10, 2010 | 63.48 | 64.18 | 63.44 | 64.10 | 2,191,517 | +0.19(+0.30%) |
Dec 09, 2010 | 63.74 | 64.15 | 63.46 | 63.91 | 1,610,920 | +0.80(+1.27%) |
Dec 08, 2010 | 64.15 | 64.22 | 62.93 | 63.11 | 3,262,439 | -1.00(-1.56%) |
Dec 07, 2010 | 64.55 | 64.80 | 63.91 | 64.11 | 2,907,591 | +0.11(+0.17%) |
Dec 06, 2010 | 64.49 | 64.49 | 63.95 | 64.00 | 2,207,755 | -0.41(-0.64%) |
Dec 03, 2010 | 63.56 | 64.47 | 63.56 | 64.41 | 2,447,175 | +0.38(+0.59%) |
Dec 02, 2010 | 62.94 | 64.34 | 62.94 | 64.03 | 3,587,347 | +1.09(+1.73%) |
Dec 01, 2010 | 61.86 | 63.17 | 61.78 | 62.94 | 4,350,339 | +2.13(+3.50%) |
Nov 30, 2010 | 61.09 | 61.44 | 60.60 | 60.81 | 4,682,709 | -0.97(-1.57%) |
Nov 29, 2010 | 61.39 | 61.96 | 60.77 | 61.78 | 3,117,207 | +0.11(+0.18%) |
Nov 26, 2010 | 61.10 | 61.98 | 61.02 | 61.67 | 1,261,605 | -0.23(-0.37%) |
Nov 24, 2010 | 60.99 | 61.90 | 61.90 | 61.90 | 4,066,902 | +1.71(+2.84%) |
Nov 23, 2010 | 61.04 | 61.05 | 60.02 | 60.19 | 3,953,906 | -1.62(-2.62%) |
Nov 22, 2010 | 62.04 | 62.50 | 61.29 | 61.81 | 2,474,064 | -0.63(-1.01%) |
Nov 19, 2010 | 61.81 | 62.50 | 61.35 | 62.44 | 3,854,154 | +0.68(+1.10%) |
Nov 18, 2010 | 61.25 | 62.05 | 61.22 | 61.76 | 3,545,778 | +1.15(+1.90%) |
Nov 17, 2010 | 60.76 | 60.90 | 60.27 | 60.61 | 3,360,245 | +0.34(+0.56%) |
Nov 16, 2010 | 61.06 | 61.11 | 59.96 | 60.27 | 4,077,425 | -1.48(-2.40%) |
Nov 15, 2010 | 61.49 | 62.18 | 61.16 | 61.75 | 4,478,873 | +0.90(+1.48%) |
Nov 12, 2010 | 60.34 | 61.36 | 60.09 | 60.85 | 3,719,283 | -0.15(-0.25%) |
Nov 11, 2010 | 60.96 | 61.55 | 60.68 | 61.00 | 4,097,845 | -0.71(-1.15%) |
Nov 10, 2010 | 60.95 | 61.71 | 60.81 | 61.71 | 4,559,975 | +0.54(+0.88%) |
Nov 09, 2010 | 62.47 | 62.47 | 60.91 | 61.17 | 4,414,857 | -0.49(-0.79%) |
Nov 08, 2010 | 61.63 | 62.48 | 61.58 | 61.66 | 5,161,564 | -0.14(-0.23%) |
Nov 05, 2010 | 62.50 | 62.65 | 61.34 | 61.80 | 14,219,982 | -0.72(-1.15%) |
Nov 04, 2010 | 63.47 | 64.50 | 62.24 | 62.52 | 36,849,744 | -0.29(-0.46%) |
Nov 03, 2010 | 62.63 | 62.91 | 61.89 | 62.81 | 2,841,232 | +0.42(+0.67%) |
Nov 02, 2010 | 62.08 | 62.50 | 61.97 | 62.39 | 2,805,743 | +0.72(+1.17%) |
Nov 01, 2010 | 61.61 | 62.45 | 61.18 | 61.67 | 3,264,181 | +0.22(+0.36%) |
Oct 29, 2010 | 60.57 | 61.77 | 60.24 | 61.45 | 3,229,244 | +0.90(+1.49%) |
Oct 28, 2010 | 60.89 | 60.96 | 59.68 | 60.55 | 4,211,582 | +0.09(+0.15%) |
Oct 27, 2010 | 60.70 | 60.70 | 59.58 | 60.46 | 4,199,889 | -0.78(-1.27%) |
Oct 25, 2010 | 61.65 | 62.14 | 61.20 | 61.24 | 3,941,165 | +0.06(+0.10%) |
Oct 22, 2010 | 60.58 | 61.23 | 60.22 | 61.18 | 2,144,394 | +0.59(+0.97%) |
Oct 21, 2010 | 60.54 | 60.87 | 59.65 | 60.59 | 3,292,753 | +0.05(+0.08%) |
Oct 20, 2010 | 59.38 | 60.78 | 59.37 | 60.54 | 3,841,243 | +1.37(+2.32%) |
Oct 19, 2010 | 59.15 | 59.76 | 58.50 | 59.17 | 4,172,451 | -0.95(-1.58%) |
Oct 18, 2010 | 59.05 | 60.15 | 59.05 | 60.12 | 2,466,765 | +0.58(+0.97%) |
Oct 15, 2010 | 60.61 | 60.64 | 59.16 | 59.54 | 3,153,828 | -0.39(-0.65%) |
Oct 14, 2010 | 59.90 | 59.99 | 58.60 | 59.93 | 4,292,537 | +0.27(+0.45%) |
Oct 13, 2010 | 59.71 | 60.15 | 58.93 | 59.66 | 10,952,783 | +2.40(+4.19%) |
Oct 12, 2010 | 57.84 | 57.99 | 56.86 | 57.26 | 6,017,017 | -0.91(-1.56%) |
Oct 11, 2010 | 57.81 | 58.92 | 57.60 | 58.17 | 4,560,971 | +0.68(+1.18%) |
Oct 08, 2010 | 57.49 | 57.77 | 56.49 | 57.49 | 2,113,042 | +0.80(+1.41%) |
Oct 07, 2010 | 57.00 | 57.04 | 56.25 | 56.69 | 31,578 | -0.12(-0.21%) |
Oct 06, 2010 | 55.90 | 56.81 | 55.63 | 56.81 | 2,960,403 | +0.75(+1.34%) |
Oct 05, 2010 | 55.20 | 56.32 | 54.97 | 56.06 | 8,277 | +1.61(+2.96%) |
Oct 04, 2010 | 54.90 | 55.57 | 53.95 | 54.45 | 2,541,288 | -0.71(-1.29%) |