Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 61.70 | 62.22 | 61.58 | 61.69 | 581,181 | -0.02(-0.03%) |
Dec 30, 2010 | 61.93 | 62.14 | 61.70 | 61.71 | 598,379 | -0.18(-0.29%) |
Dec 29, 2010 | 62.05 | 62.26 | 61.72 | 61.89 | 646,292 | +0.02(+0.03%) |
Dec 28, 2010 | 61.69 | 61.94 | 61.24 | 61.87 | 641,691 | +0.19(+0.31%) |
Dec 27, 2010 | 60.96 | 61.71 | 60.79 | 61.69 | 599,758 | +0.70(+1.15%) |
Dec 23, 2010 | 61.21 | 61.63 | 60.93 | 60.99 | 670,526 | -0.38(-0.62%) |
Dec 22, 2010 | 61.09 | 61.70 | 61.00 | 61.37 | 930,718 | +0.26(+0.43%) |
Dec 21, 2010 | 61.31 | 61.33 | 60.72 | 61.11 | 968,676 | +0.13(+0.22%) |
Dec 20, 2010 | 59.90 | 61.41 | 59.87 | 60.97 | 1,353,601 | +1.24(+2.08%) |
Dec 17, 2010 | 59.36 | 60.07 | 59.14 | 59.73 | 2,628,449 | +0.48(+0.81%) |
Dec 16, 2010 | 59.92 | 60.09 | 59.03 | 59.25 | 1,424,649 | -0.50(-0.83%) |
Dec 15, 2010 | 60.20 | 60.85 | 59.70 | 59.75 | 1,427,550 | -0.60(-1.00%) |
Dec 14, 2010 | 60.42 | 61.24 | 60.09 | 60.35 | 1,336,575 | -0.07(-0.11%) |
Dec 13, 2010 | 60.21 | 60.93 | 60.01 | 60.42 | 1,790,390 | -0.16(-0.27%) |
Dec 10, 2010 | 59.92 | 60.71 | 59.80 | 60.59 | 1,424,183 | +0.86(+1.43%) |
Dec 09, 2010 | 59.90 | 60.07 | 59.58 | 59.73 | 2,087,071 | +0.24(+0.40%) |
Dec 08, 2010 | 60.17 | 60.31 | 59.14 | 59.49 | 1,981,348 | -0.71(-1.17%) |
Dec 07, 2010 | 60.34 | 60.46 | 59.87 | 60.20 | 1,956,495 | +0.49(+0.83%) |
Dec 06, 2010 | 59.62 | 59.88 | 59.08 | 59.70 | 1,980,513 | -0.14(-0.24%) |
Dec 03, 2010 | 59.67 | 59.91 | 59.00 | 59.85 | 1,300,845 | -0.07(-0.11%) |
Dec 02, 2010 | 59.23 | 59.96 | 58.58 | 59.92 | 2,264,648 | +0.65(+1.10%) |
Dec 01, 2010 | 59.11 | 59.31 | 58.36 | 59.26 | 1,761,292 | +0.97(+1.67%) |
Nov 30, 2010 | 58.06 | 58.62 | 57.93 | 58.29 | 2,609,650 | -0.52(-0.88%) |
Nov 29, 2010 | 58.74 | 58.94 | 58.00 | 58.81 | 1,406,834 | -0.33(-0.56%) |
Nov 26, 2010 | 58.82 | 59.51 | 58.82 | 59.14 | 688,246 | -0.25(-0.43%) |
Nov 24, 2010 | 58.73 | 59.40 | 59.40 | 59.40 | 1,437,661 | +0.98(+1.68%) |
Nov 23, 2010 | 58.32 | 58.81 | 58.11 | 58.41 | 1,453,437 | -0.73(-1.23%) |
Nov 22, 2010 | 58.85 | 59.27 | 58.34 | 59.14 | 1,725,852 | +0.57(+0.98%) |
Nov 19, 2010 | 58.10 | 58.65 | 57.71 | 58.57 | 1,565,892 | +0.53(+0.91%) |
Nov 18, 2010 | 58.36 | 58.51 | 57.94 | 58.04 | 1,494,764 | +0.39(+0.68%) |
Nov 17, 2010 | 57.52 | 58.23 | 57.09 | 57.65 | 1,307,865 | +0.26(+0.45%) |
Nov 16, 2010 | 59.49 | 59.67 | 57.20 | 57.39 | 3,314,901 | -2.71(-4.51%) |
Nov 15, 2010 | 61.25 | 61.83 | 60.04 | 60.10 | 1,611,987 | -0.95(-1.55%) |
Nov 12, 2010 | 61.43 | 61.99 | 60.96 | 61.04 | 1,431,271 | -0.79(-1.28%) |
Nov 11, 2010 | 61.65 | 62.18 | 61.36 | 61.83 | 1,181,409 | -0.31(-0.50%) |
Nov 10, 2010 | 61.15 | 62.26 | 61.15 | 62.15 | 2,011,160 | +1.06(+1.73%) |
Nov 09, 2010 | 63.11 | 63.11 | 60.68 | 61.09 | 2,821,281 | -1.75(-2.78%) |
Nov 08, 2010 | 63.16 | 63.29 | 62.65 | 62.84 | 1,318,905 | -0.36(-0.57%) |
Nov 05, 2010 | 63.38 | 64.04 | 62.52 | 63.20 | 1,100,075 | -0.10(-0.15%) |
Nov 04, 2010 | 62.28 | 63.33 | 61.88 | 63.30 | 1,970,674 | +1.69(+2.74%) |
Nov 03, 2010 | 62.68 | 62.68 | 61.40 | 61.61 | 1,346,737 | -0.74(-1.18%) |
Nov 02, 2010 | 62.34 | 62.60 | 62.18 | 62.35 | 1,052,224 | +0.39(+0.62%) |
Nov 01, 2010 | 60.34 | 62.15 | 60.31 | 61.96 | 1,777,186 | +2.09(+3.49%) |
Oct 29, 2010 | 60.26 | 60.45 | 59.85 | 59.87 | 1,863,122 | -0.40(-0.66%) |
Oct 28, 2010 | 60.68 | 60.96 | 59.63 | 60.27 | 1,435,694 | -0.09(-0.15%) |
Oct 27, 2010 | 60.81 | 61.29 | 60.19 | 60.36 | 1,992,782 | -1.36(-2.21%) |
Oct 25, 2010 | 62.57 | 62.68 | 61.57 | 61.73 | 1,363,045 | -0.48(-0.77%) |
Oct 22, 2010 | 62.17 | 62.76 | 61.75 | 62.20 | 1,231,703 | +0.13(+0.21%) |
Oct 21, 2010 | 62.29 | 62.52 | 61.67 | 62.07 | 774,272 | +0.14(+0.23%) |
Oct 20, 2010 | 60.92 | 62.27 | 60.67 | 61.92 | 1,481,422 | +1.10(+1.81%) |
Oct 19, 2010 | 60.80 | 61.49 | 60.41 | 60.83 | 1,545,545 | -0.68(-1.10%) |
Oct 18, 2010 | 60.70 | 61.50 | 60.70 | 61.50 | 1,358,324 | +0.58(+0.95%) |
Oct 15, 2010 | 62.05 | 62.23 | 60.81 | 60.92 | 1,470,339 | -0.72(-1.17%) |
Oct 14, 2010 | 61.10 | 62.11 | 60.99 | 61.65 | 1,745,784 | +0.52(+0.86%) |
Oct 13, 2010 | 60.39 | 61.60 | 60.10 | 61.12 | 1,699,861 | +1.00(+1.67%) |
Oct 12, 2010 | 59.17 | 60.22 | 58.98 | 60.12 | 1,487,325 | +0.81(+1.36%) |
Oct 11, 2010 | 59.05 | 59.31 | 58.76 | 59.31 | 1,159,402 | +0.37(+0.63%) |
Oct 08, 2010 | 58.94 | 59.06 | 58.39 | 58.94 | 1,757,215 | +0.33(+0.56%) |
Oct 07, 2010 | 58.50 | 58.80 | 58.20 | 58.61 | 1,964,733 | +0.47(+0.81%) |
Oct 06, 2010 | 58.80 | 58.92 | 58.00 | 58.14 | 2,689,178 | -0.98(-1.66%) |
Oct 05, 2010 | 59.37 | 59.82 | 58.88 | 59.12 | 3,125,746 | +0.31(+0.52%) |
Oct 04, 2010 | 58.91 | 59.22 | 58.59 | 58.82 | 2,023,709 | -0.31(-0.52%) |