Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 66.39 | 66.61 | 65.96 | 66.12 | 408,859 | -0.27(-0.41%) |
Dec 30, 2010 | 66.08 | 66.58 | 65.86 | 66.39 | 248,095 | +0.31(+0.46%) |
Dec 29, 2010 | 65.89 | 66.25 | 65.61 | 66.08 | 237,168 | +0.21(+0.33%) |
Dec 28, 2010 | 65.98 | 66.46 | 65.68 | 65.86 | 222,617 | -0.16(-0.24%) |
Dec 27, 2010 | 65.51 | 66.09 | 65.15 | 66.02 | 232,907 | +0.23(+0.35%) |
Dec 23, 2010 | 66.12 | 66.79 | 65.68 | 65.79 | 208,553 | -0.51(-0.77%) |
Dec 22, 2010 | 66.30 | 66.74 | 66.00 | 66.30 | 407,931 | -0.10(-0.15%) |
Dec 21, 2010 | 65.90 | 66.55 | 65.76 | 66.40 | 673,130 | +0.57(+0.86%) |
Dec 20, 2010 | 65.46 | 65.85 | 64.61 | 65.84 | 518,184 | +0.61(+0.94%) |
Dec 17, 2010 | 65.55 | 65.98 | 64.95 | 65.22 | 682,167 | -0.26(-0.40%) |
Dec 16, 2010 | 64.24 | 66.71 | 64.24 | 65.48 | 1,871,544 | +1.36(+2.12%) |
Dec 15, 2010 | 64.23 | 64.75 | 63.86 | 64.12 | 752,688 | -0.20(-0.30%) |
Dec 14, 2010 | 64.40 | 64.91 | 64.07 | 64.32 | 739,127 | +0.07(+0.10%) |
Dec 13, 2010 | 65.25 | 65.49 | 64.19 | 64.25 | 758,267 | -0.75(-1.16%) |
Dec 10, 2010 | 64.50 | 65.58 | 64.11 | 65.01 | 784,910 | +0.60(+0.94%) |
Dec 09, 2010 | 63.91 | 64.41 | 63.59 | 64.40 | 487,823 | +0.88(+1.39%) |
Dec 08, 2010 | 63.30 | 63.64 | 62.84 | 63.52 | 604,849 | +0.34(+0.53%) |
Dec 07, 2010 | 63.94 | 63.98 | 62.95 | 63.18 | 593,237 | -0.07(-0.12%) |
Dec 06, 2010 | 63.43 | 64.04 | 63.01 | 63.26 | 622,859 | -0.20(-0.32%) |
Dec 03, 2010 | 62.22 | 63.56 | 62.12 | 63.46 | 831,652 | +0.97(+1.55%) |
Dec 02, 2010 | 61.73 | 62.81 | 61.73 | 62.49 | 1,106,163 | +0.91(+1.48%) |
Dec 01, 2010 | 59.37 | 62.01 | 59.26 | 61.58 | 1,800,292 | +2.91(+4.96%) |
Nov 30, 2010 | 57.90 | 59.62 | 57.90 | 58.67 | 919,138 | +0.25(+0.42%) |
Nov 29, 2010 | 58.76 | 58.93 | 57.91 | 58.43 | 769,454 | -0.87(-1.46%) |
Nov 26, 2010 | 59.52 | 59.59 | 58.90 | 59.29 | 233,018 | -0.70(-1.16%) |
Nov 24, 2010 | 58.63 | 59.99 | 59.99 | 59.99 | 870,057 | +1.72(+2.96%) |
Nov 23, 2010 | 57.45 | 58.57 | 57.45 | 58.27 | 576,005 | +0.03(+0.05%) |
Nov 22, 2010 | 57.14 | 58.37 | 56.97 | 58.24 | 690,929 | +0.79(+1.38%) |
Nov 19, 2010 | 57.15 | 57.53 | 56.71 | 57.45 | 846,576 | +0.12(+0.21%) |
Nov 18, 2010 | 57.59 | 58.05 | 57.02 | 57.33 | 852,957 | +0.54(+0.95%) |
Nov 17, 2010 | 57.37 | 57.84 | 56.69 | 56.79 | 523,876 | -0.54(-0.94%) |
Nov 16, 2010 | 57.25 | 57.40 | 56.68 | 57.33 | 1,025,561 | -0.37(-0.65%) |
Nov 15, 2010 | 58.05 | 58.20 | 57.60 | 57.70 | 525,182 | -0.18(-0.31%) |
Nov 12, 2010 | 58.37 | 58.86 | 57.05 | 57.88 | 1,813,780 | -0.93(-1.58%) |
Nov 11, 2010 | 57.63 | 59.16 | 57.44 | 58.81 | 942,689 | +0.38(+0.65%) |
Nov 10, 2010 | 57.83 | 58.50 | 57.70 | 58.43 | 674,267 | +0.65(+1.13%) |
Nov 09, 2010 | 58.27 | 58.49 | 57.66 | 57.78 | 681,589 | -0.42(-0.72%) |
Nov 08, 2010 | 58.52 | 58.99 | 57.87 | 58.19 | 657,073 | -0.40(-0.68%) |
Nov 05, 2010 | 58.78 | 59.49 | 58.39 | 58.59 | 619,035 | -0.12(-0.21%) |
Nov 04, 2010 | 58.21 | 58.73 | 57.66 | 58.72 | 1,038,885 | +1.08(+1.87%) |
Nov 03, 2010 | 56.68 | 57.64 | 56.26 | 57.64 | 1,004,135 | +1.00(+1.76%) |
Nov 02, 2010 | 56.93 | 57.73 | 55.85 | 56.64 | 889,440 | +0.38(+0.68%) |
Nov 01, 2010 | 56.81 | 57.01 | 55.82 | 56.26 | 853,812 | -0.26(-0.46%) |
Oct 29, 2010 | 54.93 | 56.76 | 54.53 | 56.52 | 1,273,792 | +1.57(+2.86%) |
Oct 28, 2010 | 56.69 | 56.96 | 54.95 | 54.95 | 2,070,069 | -1.33(-2.37%) |
Oct 27, 2010 | 57.59 | 58.38 | 56.19 | 56.28 | 1,847,897 | -3.48(-5.83%) |
Oct 25, 2010 | 61.07 | 61.73 | 59.56 | 59.76 | 1,118,634 | -0.04(-0.06%) |
Oct 22, 2010 | 59.11 | 60.00 | 58.63 | 59.80 | 1,198,979 | +0.71(+1.20%) |
Oct 21, 2010 | 58.31 | 59.32 | 55.84 | 59.09 | 4,698,503 | +0.77(+1.32%) |
Oct 20, 2010 | 58.72 | 59.93 | 58.12 | 58.31 | 3,377,862 | -2.88(-4.70%) |
Oct 19, 2010 | 62.33 | 62.76 | 61.03 | 61.19 | 1,268,534 | -2.01(-3.18%) |
Oct 18, 2010 | 63.47 | 63.47 | 62.78 | 63.20 | 1,423,177 | -0.42(-0.66%) |
Oct 15, 2010 | 64.75 | 65.11 | 63.05 | 63.62 | 1,495,955 | -0.37(-0.58%) |
Oct 14, 2010 | 63.50 | 64.23 | 63.16 | 63.99 | 873,243 | +0.47(+0.73%) |
Oct 13, 2010 | 61.95 | 63.94 | 61.95 | 63.53 | 1,392,805 | +1.94(+3.14%) |
Oct 12, 2010 | 60.17 | 61.70 | 59.87 | 61.59 | 912,486 | +1.31(+2.18%) |
Oct 11, 2010 | 60.09 | 60.59 | 60.05 | 60.28 | 384,326 | +0.20(+0.33%) |
Oct 08, 2010 | 60.08 | 60.28 | 59.39 | 60.08 | 1,452,760 | +0.44(+0.73%) |
Oct 07, 2010 | 59.94 | 60.26 | 58.99 | 59.65 | 591,688 | -0.03(-0.05%) |
Oct 06, 2010 | 59.97 | 60.47 | 59.45 | 59.67 | 526,986 | -0.87(-1.43%) |
Oct 05, 2010 | 59.97 | 60.73 | 59.50 | 60.54 | 1,163,924 | +1.51(+2.55%) |
Oct 04, 2010 | 60.85 | 61.20 | 58.94 | 59.03 | 1,056,045 | -2.13(-3.48%) |