Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 66.50 | 67.31 | 66.50 | 66.78 | 1,304,974 | -0.02(-0.03%) |
Dec 30, 2010 | 66.40 | 66.99 | 66.23 | 66.80 | 1,353,530 | +0.35(+0.53%) |
Dec 29, 2010 | 66.15 | 66.83 | 66.14 | 66.45 | 1,770,493 | +0.16(+0.24%) |
Dec 28, 2010 | 66.52 | 66.54 | 65.97 | 66.29 | 1,080,030 | +0.21(+0.32%) |
Dec 27, 2010 | 65.56 | 66.35 | 65.50 | 66.08 | 1,168,435 | +0.40(+0.61%) |
Dec 23, 2010 | 65.10 | 65.85 | 65.05 | 65.68 | 1,346,688 | +0.24(+0.37%) |
Dec 22, 2010 | 65.14 | 65.52 | 65.10 | 65.44 | 1,903,992 | +0.37(+0.57%) |
Dec 21, 2010 | 65.12 | 65.21 | 64.97 | 65.07 | 1,248,297 | +0.54(+0.84%) |
Dec 20, 2010 | 64.76 | 64.79 | 64.05 | 64.53 | 1,281,040 | +0.19(+0.30%) |
Dec 17, 2010 | 64.61 | 64.66 | 63.99 | 64.34 | 1,748,708 | -0.54(-0.83%) |
Dec 16, 2010 | 64.77 | 64.97 | 64.37 | 64.88 | 1,496,688 | +0.13(+0.20%) |
Dec 15, 2010 | 65.20 | 65.38 | 64.44 | 64.75 | 1,583,577 | -1.21(-1.83%) |
Dec 14, 2010 | 65.88 | 66.24 | 65.62 | 65.96 | 1,400,935 | +0.54(+0.83%) |
Dec 13, 2010 | 65.29 | 65.81 | 65.05 | 65.42 | 1,200,039 | +0.42(+0.65%) |
Dec 10, 2010 | 64.44 | 65.00 | 64.33 | 65.00 | 928,587 | +0.71(+1.10%) |
Dec 09, 2010 | 64.49 | 64.54 | 63.78 | 64.29 | 895,689 | -0.17(-0.26%) |
Dec 08, 2010 | 64.40 | 64.71 | 63.95 | 64.46 | 1,144,011 | +0.22(+0.34%) |
Dec 07, 2010 | 65.00 | 65.02 | 64.18 | 64.24 | 2,460,925 | +0.40(+0.63%) |
Dec 06, 2010 | 63.34 | 64.03 | 63.25 | 63.84 | 1,142,839 | -0.03(-0.05%) |
Dec 03, 2010 | 63.37 | 63.91 | 63.31 | 63.87 | 1,192,278 | +0.60(+0.95%) |
Dec 02, 2010 | 62.06 | 63.29 | 62.05 | 63.27 | 1,740,319 | +0.98(+1.57%) |
Dec 01, 2010 | 61.96 | 62.50 | 61.89 | 62.29 | 2,812,696 | +1.62(+2.67%) |
Nov 30, 2010 | 60.03 | 61.25 | 59.99 | 60.67 | 4,755,294 | -0.73(-1.19%) |
Nov 29, 2010 | 61.00 | 61.55 | 60.43 | 61.40 | 2,416,163 | -0.83(-1.33%) |
Nov 26, 2010 | 61.98 | 62.42 | 61.90 | 62.23 | 1,081,775 | -0.89(-1.41%) |
Nov 24, 2010 | 62.83 | 63.12 | 63.12 | 63.12 | 1,503,263 | +0.53(+0.85%) |
Nov 23, 2010 | 62.85 | 63.03 | 62.01 | 62.59 | 2,257,437 | -1.73(-2.69%) |
Nov 22, 2010 | 63.91 | 64.42 | 63.43 | 64.32 | 2,338,385 | -1.12(-1.71%) |
Nov 19, 2010 | 64.75 | 65.44 | 64.15 | 65.44 | 1,192,060 | -0.11(-0.17%) |
Nov 18, 2010 | 65.46 | 65.67 | 65.28 | 65.55 | 1,262,606 | +1.23(+1.91%) |
Nov 17, 2010 | 64.04 | 64.57 | 64.01 | 64.32 | 1,892,263 | +0.28(+0.44%) |
Nov 16, 2010 | 64.74 | 64.76 | 63.56 | 64.04 | 2,244,436 | -1.41(-2.15%) |
Nov 15, 2010 | 66.11 | 66.16 | 65.45 | 65.45 | 1,020,505 | -0.40(-0.61%) |
Nov 12, 2010 | 66.00 | 66.38 | 65.37 | 65.85 | 1,479,167 | -0.49(-0.74%) |
Nov 11, 2010 | 65.82 | 66.45 | 65.59 | 66.34 | 1,588,637 | +0.24(+0.36%) |
Nov 10, 2010 | 65.70 | 66.20 | 64.96 | 66.10 | 2,221,061 | +0.47(+0.72%) |
Nov 09, 2010 | 66.60 | 66.88 | 65.40 | 65.63 | 2,211,825 | -1.24(-1.85%) |
Nov 08, 2010 | 66.69 | 67.12 | 66.49 | 66.87 | 1,578,204 | -1.04(-1.53%) |
Nov 05, 2010 | 67.83 | 68.32 | 67.39 | 67.91 | 2,146,093 | -0.38(-0.56%) |
Nov 04, 2010 | 68.07 | 68.55 | 67.84 | 68.29 | 2,032,792 | +1.10(+1.64%) |
Nov 03, 2010 | 66.59 | 67.27 | 66.12 | 67.19 | 2,526,520 | -0.16(-0.24%) |
Nov 02, 2010 | 67.16 | 67.49 | 67.07 | 67.35 | 3,328,445 | +1.85(+2.82%) |
Nov 01, 2010 | 65.34 | 65.89 | 65.21 | 65.50 | 2,898,306 | +0.57(+0.88%) |
Oct 29, 2010 | 64.41 | 65.07 | 64.34 | 64.93 | 2,239,777 | +1.14(+1.79%) |
Oct 28, 2010 | 63.28 | 63.90 | 63.23 | 63.79 | 2,889,475 | +1.04(+1.66%) |
Oct 27, 2010 | 62.79 | 62.96 | 62.30 | 62.75 | 2,452,579 | -0.08(-0.13%) |
Oct 25, 2010 | 63.34 | 63.48 | 62.77 | 62.83 | 3,782,990 | -0.04(-0.06%) |
Oct 22, 2010 | 62.84 | 63.06 | 62.64 | 62.87 | 1,565,503 | +0.40(+0.64%) |
Oct 21, 2010 | 63.08 | 63.50 | 62.18 | 62.47 | 2,020,074 | -0.53(-0.84%) |
Oct 20, 2010 | 62.40 | 63.35 | 62.36 | 63.00 | 2,191,481 | +0.74(+1.19%) |
Oct 19, 2010 | 62.43 | 62.99 | 61.77 | 62.26 | 2,307,938 | -1.90(-2.96%) |
Oct 18, 2010 | 63.60 | 64.26 | 63.37 | 64.16 | 1,726,704 | +0.63(+0.99%) |
Oct 15, 2010 | 64.06 | 64.10 | 63.25 | 63.53 | 1,924,162 | -0.12(-0.19%) |
Oct 14, 2010 | 63.61 | 63.95 | 63.29 | 63.65 | 2,078,380 | +0.43(+0.68%) |
Oct 13, 2010 | 63.25 | 63.50 | 63.15 | 63.22 | 1,707,652 | +0.61(+0.97%) |
Oct 12, 2010 | 61.90 | 62.76 | 61.60 | 62.61 | 2,030,119 | -0.26(-0.41%) |
Oct 11, 2010 | 62.77 | 63.02 | 62.65 | 62.87 | 1,164,672 | -0.02(-0.03%) |
Oct 08, 2010 | 62.89 | 62.97 | 62.39 | 62.89 | 1,500,665 | +0.19(+0.30%) |
Oct 07, 2010 | 63.17 | 63.17 | 62.36 | 62.70 | 2,558,311 | +0.16(+0.26%) |
Oct 06, 2010 | 62.47 | 62.85 | 62.42 | 62.54 | 2,453,356 | +0.23(+0.37%) |
Oct 05, 2010 | 61.54 | 62.32 | 61.34 | 62.31 | 3,881,300 | +1.48(+2.43%) |
Oct 04, 2010 | 61.00 | 61.24 | 60.46 | 60.83 | 1,635,345 | -0.95(-1.54%) |