Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 69.85 | 69.96 | 69.28 | 69.28 | 741,183 | -0.75(-1.07%) |
Dec 30, 2010 | 70.26 | 70.26 | 69.47 | 70.03 | 578,731 | +0.44(+0.63%) |
Dec 29, 2010 | 70.58 | 70.69 | 69.33 | 69.59 | 949,140 | -0.97(-1.37%) |
Dec 28, 2010 | 70.66 | 70.77 | 70.25 | 70.56 | 495,534 | -0.08(-0.11%) |
Dec 27, 2010 | 70.66 | 70.66 | 70.00 | 70.64 | 739,948 | -0.05(-0.07%) |
Dec 23, 2010 | 70.64 | 70.92 | 70.33 | 70.69 | 676,006 | +0.09(+0.13%) |
Dec 22, 2010 | 70.34 | 70.77 | 70.17 | 70.60 | 574,916 | +0.44(+0.63%) |
Dec 21, 2010 | 70.77 | 70.97 | 70.14 | 70.16 | 850,458 | -0.29(-0.41%) |
Dec 20, 2010 | 70.50 | 70.84 | 70.15 | 70.45 | 825,103 | +0.08(+0.11%) |
Dec 17, 2010 | 69.52 | 70.47 | 69.52 | 70.37 | 1,623,398 | +0.64(+0.92%) |
Dec 16, 2010 | 68.33 | 69.89 | 68.07 | 69.73 | 1,249,401 | +1.39(+2.03%) |
Dec 15, 2010 | 67.90 | 68.45 | 67.90 | 68.34 | 869,006 | -0.03(-0.04%) |
Dec 14, 2010 | 67.61 | 68.98 | 67.61 | 68.37 | 748,938 | +0.75(+1.11%) |
Dec 13, 2010 | 67.93 | 68.45 | 67.57 | 67.62 | 847,234 | -0.11(-0.16%) |
Dec 10, 2010 | 67.51 | 67.90 | 67.38 | 67.73 | 638,173 | +0.51(+0.76%) |
Dec 09, 2010 | 68.41 | 69.61 | 66.38 | 67.22 | 1,515,202 | -0.15(-0.22%) |
Dec 08, 2010 | 66.62 | 67.55 | 66.40 | 67.37 | 1,216,527 | -0.26(-0.38%) |
Dec 07, 2010 | 69.21 | 69.25 | 67.55 | 67.63 | 1,650,136 | -1.24(-1.80%) |
Dec 06, 2010 | 69.10 | 69.39 | 68.66 | 68.87 | 1,520,972 | -0.36(-0.52%) |
Dec 03, 2010 | 68.35 | 69.45 | 68.24 | 69.23 | 1,173,020 | +0.63(+0.92%) |
Dec 02, 2010 | 67.57 | 68.87 | 67.48 | 68.60 | 894,058 | +0.88(+1.30%) |
Dec 01, 2010 | 66.51 | 67.91 | 66.36 | 67.72 | 993,312 | +1.89(+2.87%) |
Nov 30, 2010 | 65.01 | 66.14 | 64.83 | 65.83 | 1,097,115 | +0.10(+0.15%) |
Nov 29, 2010 | 65.08 | 65.92 | 65.00 | 65.73 | 793,772 | +0.21(+0.32%) |
Nov 26, 2010 | 65.61 | 65.87 | 65.39 | 65.52 | 311,578 | -0.11(-0.17%) |
Nov 24, 2010 | 64.76 | 65.63 | 65.63 | 65.63 | 563,415 | +1.17(+1.82%) |
Nov 23, 2010 | 64.63 | 64.65 | 64.01 | 64.46 | 622,321 | -0.58(-0.89%) |
Nov 22, 2010 | 64.95 | 65.57 | 64.26 | 65.04 | 637,892 | +0.04(+0.06%) |
Nov 19, 2010 | 64.50 | 65.01 | 64.38 | 65.00 | 771,811 | +0.50(+0.78%) |
Nov 18, 2010 | 63.95 | 64.68 | 63.69 | 64.50 | 781,432 | +0.99(+1.56%) |
Nov 17, 2010 | 63.23 | 63.61 | 62.88 | 63.51 | 661,943 | +0.26(+0.41%) |
Nov 16, 2010 | 63.53 | 63.83 | 63.00 | 63.25 | 643,981 | -0.84(-1.31%) |
Nov 15, 2010 | 63.74 | 64.59 | 63.47 | 64.09 | 416,204 | +0.08(+0.12%) |
Nov 12, 2010 | 64.28 | 64.32 | 63.76 | 64.01 | 382,683 | -0.65(-1.01%) |
Nov 11, 2010 | 64.38 | 64.78 | 64.20 | 64.66 | 649,692 | -0.17(-0.26%) |
Nov 10, 2010 | 64.69 | 64.83 | 64.02 | 64.83 | 694,595 | +0.03(+0.05%) |
Nov 09, 2010 | 64.86 | 64.90 | 64.49 | 64.80 | 623,694 | +0.00(+0.00%) |
Nov 08, 2010 | 64.57 | 64.80 | 64.39 | 64.80 | 599,446 | -0.20(-0.31%) |
Nov 05, 2010 | 64.39 | 65.00 | 64.29 | 65.00 | 877,143 | +0.59(+0.92%) |
Nov 04, 2010 | 63.78 | 64.64 | 63.25 | 64.41 | 1,047,469 | +1.21(+1.91%) |
Nov 03, 2010 | 62.46 | 63.20 | 62.46 | 63.20 | 1,275,764 | +0.64(+1.02%) |
Nov 02, 2010 | 62.91 | 62.91 | 62.23 | 62.56 | 1,024,710 | -0.13(-0.21%) |
Nov 01, 2010 | 63.37 | 63.37 | 62.10 | 62.69 | 1,153,203 | -0.53(-0.84%) |
Oct 29, 2010 | 60.78 | 63.75 | 60.25 | 63.22 | 2,641,989 | +2.51(+4.13%) |
Oct 28, 2010 | 61.48 | 61.95 | 60.59 | 60.71 | 1,158,773 | -0.36(-0.59%) |
Oct 27, 2010 | 60.74 | 61.33 | 60.38 | 61.07 | 806,938 | -0.08(-0.13%) |
Oct 25, 2010 | 61.30 | 62.00 | 61.12 | 61.15 | 837,427 | +0.12(+0.20%) |
Oct 22, 2010 | 61.42 | 61.54 | 60.67 | 61.03 | 956,817 | -0.36(-0.59%) |
Oct 21, 2010 | 61.45 | 61.80 | 60.86 | 61.39 | 1,098,617 | +0.06(+0.10%) |
Oct 20, 2010 | 60.52 | 62.00 | 59.52 | 61.33 | 1,657,697 | -0.07(-0.11%) |
Oct 19, 2010 | 61.46 | 61.77 | 60.35 | 61.40 | 1,189,885 | -0.85(-1.37%) |
Oct 18, 2010 | 62.12 | 62.36 | 61.75 | 62.25 | 777,330 | +0.13(+0.21%) |
Oct 15, 2010 | 61.93 | 62.60 | 61.77 | 62.12 | 783,957 | +0.21(+0.34%) |
Oct 14, 2010 | 61.95 | 62.31 | 61.75 | 61.91 | 848,956 | -0.07(-0.11%) |
Oct 13, 2010 | 61.88 | 62.23 | 61.49 | 61.98 | 877,546 | +0.30(+0.49%) |
Oct 12, 2010 | 61.18 | 61.78 | 60.96 | 61.68 | 797,432 | +0.22(+0.36%) |
Oct 11, 2010 | 61.72 | 61.86 | 61.14 | 61.46 | 876,773 | -0.12(-0.19%) |
Oct 08, 2010 | 61.58 | 62.42 | 61.42 | 61.58 | 1,226,894 | -0.35(-0.57%) |
Oct 07, 2010 | 61.66 | 61.98 | 61.37 | 61.93 | 1,374,525 | +0.13(+0.21%) |
Oct 06, 2010 | 61.69 | 61.99 | 61.63 | 61.80 | 423,080 | +0.02(+0.03%) |
Oct 05, 2010 | 61.31 | 62.00 | 61.08 | 61.78 | 200 | +1.21(+2.00%) |
Oct 04, 2010 | 60.52 | 61.01 | 60.05 | 60.57 | 613,130 | -0.11(-0.18%) |