Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 64.88 | 65.05 | 64.46 | 64.52 | 40,408,108 | -0.43(-0.66%) |
Dec 30, 2010 | 65.02 | 65.33 | 64.95 | 64.95 | 46,075,624 | -0.12(-0.19%) |
Dec 29, 2010 | 65.03 | 65.17 | 64.94 | 65.08 | 21,995,122 | +0.14(+0.22%) |
Dec 28, 2010 | 65.24 | 65.28 | 64.75 | 64.93 | 31,318,844 | -0.18(-0.28%) |
Dec 27, 2010 | 64.71 | 65.23 | 64.58 | 65.12 | 19,123,030 | +0.20(+0.30%) |
Dec 23, 2010 | 65.12 | 65.25 | 64.83 | 64.92 | 30,607,572 | -0.08(-0.13%) |
Dec 22, 2010 | 65.17 | 65.30 | 64.92 | 65.00 | 36,150,200 | +0.28(+0.43%) |
Dec 21, 2010 | 64.28 | 64.79 | 64.23 | 64.73 | 36,913,232 | +0.71(+1.11%) |
Dec 20, 2010 | 64.00 | 64.41 | 63.69 | 64.01 | 52,240,420 | +0.25(+0.40%) |
Dec 17, 2010 | 63.63 | 63.88 | 63.16 | 63.76 | 49,389,952 | +0.20(+0.31%) |
Dec 16, 2010 | 63.07 | 63.72 | 62.81 | 63.56 | 70,878,544 | +0.58(+0.92%) |
Dec 15, 2010 | 63.13 | 63.79 | 62.86 | 62.98 | 63,606,144 | -0.20(-0.31%) |
Dec 14, 2010 | 63.51 | 63.52 | 63.07 | 63.18 | 73,405,504 | -0.03(-0.05%) |
Dec 13, 2010 | 63.79 | 63.90 | 63.19 | 63.21 | 52,652,392 | -0.32(-0.51%) |
Dec 10, 2010 | 62.97 | 63.70 | 62.74 | 63.54 | 52,999,116 | +0.78(+1.24%) |
Dec 09, 2010 | 62.99 | 62.99 | 62.50 | 62.76 | 60,427,580 | +0.21(+0.34%) |
Dec 08, 2010 | 62.72 | 62.94 | 62.41 | 62.54 | 49,406,500 | -0.04(-0.07%) |
Dec 07, 2010 | 62.98 | 63.12 | 62.44 | 62.58 | 81,701,392 | +0.77(+1.25%) |
Dec 06, 2010 | 61.82 | 62.40 | 61.70 | 61.81 | 44,196,448 | -0.03(-0.05%) |
Dec 03, 2010 | 61.15 | 62.03 | 61.10 | 61.84 | 44,724,780 | +0.44(+0.72%) |
Dec 02, 2010 | 60.86 | 61.53 | 60.77 | 61.40 | 52,041,732 | +0.61(+1.01%) |
Dec 01, 2010 | 60.57 | 60.94 | 59.50 | 60.79 | 73,386,472 | +1.33(+2.24%) |
Nov 30, 2010 | 59.23 | 59.86 | 58.99 | 59.45 | 83,980,496 | -0.47(-0.79%) |
Nov 29, 2010 | 59.62 | 60.07 | 58.87 | 59.93 | 58,608,664 | +0.09(+0.15%) |
Nov 26, 2010 | 59.89 | 60.25 | 59.76 | 59.84 | 23,255,560 | -0.42(-0.69%) |
Nov 24, 2010 | 59.46 | 60.25 | 60.25 | 60.25 | 51,563,808 | +1.33(+2.25%) |
Nov 23, 2010 | 58.78 | 59.04 | 58.43 | 58.93 | 63,850,192 | -0.57(-0.95%) |
Nov 22, 2010 | 58.98 | 59.65 | 58.63 | 59.50 | 51,592,640 | +0.29(+0.49%) |
Nov 19, 2010 | 58.84 | 59.34 | 58.46 | 59.21 | 40,172,460 | +0.20(+0.33%) |
Nov 18, 2010 | 58.57 | 59.31 | 58.56 | 59.01 | 64,410,748 | +1.13(+1.95%) |
Nov 17, 2010 | 57.86 | 58.04 | 57.53 | 57.88 | 48,346,984 | +0.16(+0.27%) |
Nov 16, 2010 | 58.43 | 58.58 | 57.33 | 57.73 | 85,779,144 | -1.14(-1.94%) |
Nov 15, 2010 | 59.15 | 59.54 | 58.82 | 58.87 | 47,591,640 | +0.01(+0.01%) |
Nov 12, 2010 | 59.27 | 59.74 | 58.76 | 58.87 | 59,712,540 | -1.00(-1.67%) |
Nov 11, 2010 | 59.44 | 60.10 | 59.22 | 59.86 | 52,603,072 | -0.23(-0.39%) |
Nov 10, 2010 | 59.52 | 60.11 | 58.93 | 60.09 | 65,662,164 | +0.66(+1.11%) |
Nov 09, 2010 | 60.40 | 60.52 | 59.11 | 59.44 | 59,262,488 | -0.80(-1.33%) |
Nov 08, 2010 | 60.09 | 60.40 | 59.76 | 60.24 | 38,707,912 | -0.05(-0.08%) |
Nov 05, 2010 | 60.03 | 60.48 | 59.90 | 60.29 | 55,870,240 | +0.34(+0.56%) |
Nov 04, 2010 | 59.54 | 59.97 | 59.35 | 59.95 | 74,529,096 | +1.48(+2.53%) |
Nov 03, 2010 | 58.32 | 58.53 | 57.62 | 58.47 | 71,023,608 | +0.23(+0.39%) |
Nov 02, 2010 | 57.75 | 58.28 | 57.43 | 58.24 | 67,325,184 | +1.19(+2.08%) |
Nov 01, 2010 | 57.75 | 58.16 | 56.64 | 57.06 | 57,946,612 | -0.39(-0.68%) |
Oct 29, 2010 | 57.11 | 57.75 | 57.07 | 57.45 | 49,502,380 | +0.18(+0.31%) |
Oct 28, 2010 | 58.07 | 58.12 | 57.00 | 57.27 | 59,316,324 | -0.35(-0.61%) |
Oct 27, 2010 | 57.38 | 57.71 | 56.83 | 57.62 | 65,483,480 | -0.19(-0.33%) |
Oct 25, 2010 | 57.89 | 58.48 | 57.50 | 57.81 | 44,151,828 | +0.34(+0.60%) |
Oct 22, 2010 | 57.24 | 57.53 | 57.02 | 57.47 | 32,146,262 | +0.37(+0.64%) |
Oct 21, 2010 | 57.66 | 58.10 | 56.36 | 57.10 | 76,450,296 | -0.28(-0.48%) |
Oct 20, 2010 | 57.08 | 57.72 | 56.74 | 57.38 | 66,230,152 | +0.58(+1.02%) |
Oct 19, 2010 | 57.24 | 57.83 | 56.35 | 56.80 | 79,081,784 | -1.13(-1.95%) |
Oct 18, 2010 | 57.66 | 58.05 | 57.42 | 57.93 | 48,751,632 | +0.48(+0.84%) |
Oct 15, 2010 | 58.14 | 58.23 | 57.12 | 57.44 | 91,720,696 | -0.20(-0.34%) |
Oct 14, 2010 | 57.72 | 57.98 | 57.12 | 57.64 | 86,103,208 | -0.04(-0.07%) |
Oct 13, 2010 | 57.20 | 58.14 | 57.02 | 57.68 | 71,671,032 | +0.87(+1.52%) |
Oct 12, 2010 | 56.52 | 57.06 | 55.91 | 56.81 | 62,539,184 | +0.15(+0.26%) |
Oct 11, 2010 | 56.67 | 57.09 | 56.50 | 56.67 | 45,581,360 | +0.05(+0.09%) |
Oct 08, 2010 | 56.62 | 56.93 | 55.69 | 56.62 | 73,361,064 | +0.71(+1.27%) |
Oct 07, 2010 | 56.41 | 56.45 | 55.51 | 55.91 | 19,869 | -0.16(-0.29%) |
Oct 06, 2010 | 56.21 | 56.44 | 55.75 | 56.07 | 52,809,048 | -0.19(-0.33%) |
Oct 05, 2010 | 55.31 | 56.40 | 54.96 | 56.26 | 3,692,313 | +1.55(+2.84%) |
Oct 04, 2010 | 55.31 | 55.65 | 54.33 | 54.71 | 68,881,920 | -0.75(-1.36%) |