Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 64.03 | 64.03 | 63.02 | 63.34 | 758,720 | -0.64(-1.00%) |
Dec 30, 2010 | 64.00 | 64.21 | 63.82 | 63.98 | 496,821 | -0.06(-0.09%) |
Dec 29, 2010 | 63.75 | 64.94 | 63.49 | 64.04 | 637,217 | +0.45(+0.71%) |
Dec 28, 2010 | 63.92 | 64.21 | 63.44 | 63.59 | 458,432 | -0.36(-0.56%) |
Dec 27, 2010 | 63.97 | 64.23 | 63.07 | 63.95 | 342,418 | +0.34(+0.53%) |
Dec 23, 2010 | 64.33 | 64.33 | 63.34 | 63.61 | 386,884 | -0.39(-0.61%) |
Dec 22, 2010 | 64.89 | 65.29 | 63.84 | 64.00 | 695,472 | -0.30(-0.47%) |
Dec 21, 2010 | 65.01 | 65.35 | 63.94 | 64.30 | 1,130,814 | -0.27(-0.42%) |
Dec 20, 2010 | 65.50 | 65.50 | 63.80 | 64.57 | 1,065,029 | +0.81(+1.27%) |
Dec 17, 2010 | 62.33 | 64.22 | 62.32 | 63.76 | 2,647,485 | +0.50(+0.79%) |
Dec 16, 2010 | 64.17 | 64.36 | 62.58 | 63.26 | 1,724,548 | -1.10(-1.71%) |
Dec 15, 2010 | 65.73 | 66.59 | 63.89 | 64.36 | 1,876,921 | -1.14(-1.74%) |
Dec 14, 2010 | 64.51 | 66.23 | 64.38 | 65.50 | 1,426,068 | +0.79(+1.22%) |
Dec 13, 2010 | 63.75 | 64.91 | 63.50 | 64.71 | 1,011,392 | +1.58(+2.50%) |
Dec 10, 2010 | 63.00 | 63.48 | 62.89 | 63.13 | 864,712 | +0.18(+0.29%) |
Dec 09, 2010 | 62.19 | 63.26 | 61.85 | 62.95 | 1,020,868 | +0.85(+1.37%) |
Dec 08, 2010 | 62.42 | 62.92 | 61.88 | 62.10 | 521,991 | -0.13(-0.21%) |
Dec 07, 2010 | 63.22 | 63.41 | 62.09 | 62.23 | 742,244 | -0.67(-1.07%) |
Dec 06, 2010 | 62.61 | 63.25 | 62.55 | 62.90 | 962,977 | +0.04(+0.06%) |
Dec 03, 2010 | 62.03 | 62.99 | 61.79 | 62.86 | 619,291 | +0.68(+1.09%) |
Dec 02, 2010 | 59.99 | 62.29 | 59.99 | 62.18 | 881,873 | +0.39(+0.63%) |
Dec 01, 2010 | 60.80 | 62.33 | 60.70 | 61.79 | 1,436,665 | +1.67(+2.78%) |
Nov 30, 2010 | 60.14 | 60.98 | 59.78 | 60.12 | 1,586,411 | -0.55(-0.91%) |
Nov 29, 2010 | 60.64 | 61.28 | 59.87 | 60.67 | 1,124,960 | -0.33(-0.54%) |
Nov 26, 2010 | 61.01 | 61.25 | 60.32 | 61.00 | 359,938 | -0.21(-0.34%) |
Nov 24, 2010 | 60.19 | 61.21 | 61.21 | 61.21 | 786,878 | +1.01(+1.68%) |
Nov 23, 2010 | 60.57 | 60.72 | 59.41 | 60.20 | 1,194,323 | -0.67(-1.10%) |
Nov 22, 2010 | 59.91 | 60.96 | 59.60 | 60.87 | 2,643,036 | +0.96(+1.60%) |
Nov 19, 2010 | 59.04 | 60.25 | 58.81 | 59.91 | 1,464,316 | +1.14(+1.94%) |
Nov 18, 2010 | 58.45 | 59.12 | 58.10 | 58.77 | 1,194,031 | +0.87(+1.50%) |
Nov 17, 2010 | 56.81 | 58.13 | 56.65 | 57.90 | 1,106,497 | +0.94(+1.65%) |
Nov 16, 2010 | 57.48 | 57.70 | 56.52 | 56.96 | 1,121,311 | -0.72(-1.25%) |
Nov 15, 2010 | 56.74 | 58.08 | 56.74 | 57.68 | 1,313,091 | +1.16(+2.05%) |
Nov 12, 2010 | 56.56 | 57.04 | 55.75 | 56.52 | 692,980 | -0.38(-0.67%) |
Nov 11, 2010 | 56.09 | 57.25 | 56.07 | 56.90 | 690,679 | +0.17(+0.30%) |
Nov 10, 2010 | 56.55 | 57.21 | 56.32 | 56.73 | 1,054,955 | -0.02(-0.04%) |
Nov 09, 2010 | 57.07 | 57.57 | 56.42 | 56.75 | 1,256,367 | -0.43(-0.75%) |
Nov 08, 2010 | 56.07 | 57.33 | 56.07 | 57.18 | 1,351,668 | +0.89(+1.58%) |
Nov 05, 2010 | 55.81 | 56.52 | 55.73 | 56.29 | 1,035,145 | +0.32(+0.57%) |
Nov 04, 2010 | 56.06 | 56.27 | 55.68 | 55.97 | 1,840,309 | +0.08(+0.14%) |
Nov 03, 2010 | 54.34 | 56.10 | 54.30 | 55.89 | 1,611,938 | +1.13(+2.06%) |
Nov 02, 2010 | 54.17 | 54.81 | 53.92 | 54.76 | 775,778 | +0.64(+1.18%) |
Nov 01, 2010 | 54.45 | 55.04 | 53.76 | 54.12 | 727,646 | -0.19(-0.35%) |
Oct 29, 2010 | 54.23 | 54.94 | 53.99 | 54.31 | 2,929,285 | -0.21(-0.39%) |
Oct 28, 2010 | 55.17 | 55.50 | 54.11 | 54.52 | 2,236,877 | -0.39(-0.71%) |
Oct 27, 2010 | 54.52 | 57.19 | 54.52 | 54.91 | 4,049,391 | +3.69(+7.20%) |
Oct 25, 2010 | 51.22 | 51.78 | 51.03 | 51.22 | 1,258,143 | +0.32(+0.63%) |
Oct 22, 2010 | 51.18 | 51.28 | 48.78 | 50.90 | 1,087,042 | +0.62(+1.23%) |
Oct 21, 2010 | 50.80 | 51.22 | 49.74 | 50.28 | 684,851 | -0.52(-1.02%) |
Oct 20, 2010 | 49.70 | 51.03 | 49.70 | 50.80 | 1,091,528 | +0.97(+1.95%) |
Oct 19, 2010 | 49.19 | 50.73 | 49.11 | 49.83 | 1,638,307 | +0.33(+0.67%) |
Oct 18, 2010 | 48.54 | 49.63 | 48.23 | 49.50 | 1,423,174 | +0.76(+1.56%) |
Oct 15, 2010 | 48.98 | 49.19 | 47.70 | 48.74 | 1,497,914 | +0.20(+0.41%) |
Oct 14, 2010 | 49.74 | 50.00 | 48.12 | 48.54 | 1,579,380 | -0.95(-1.92%) |
Oct 13, 2010 | 50.00 | 50.00 | 49.44 | 49.49 | 845,546 | -0.27(-0.54%) |
Oct 12, 2010 | 48.62 | 49.82 | 48.10 | 49.76 | 1,189,548 | +0.88(+1.80%) |
Oct 11, 2010 | 48.99 | 49.41 | 48.80 | 48.88 | 959,919 | -0.25(-0.51%) |
Oct 08, 2010 | 49.50 | 49.77 | 48.91 | 49.13 | 858,065 | -0.26(-0.53%) |
Oct 07, 2010 | 50.79 | 50.98 | 49.15 | 49.39 | 1,593,966 | -1.39(-2.74%) |
Oct 06, 2010 | 50.99 | 51.33 | 50.52 | 50.78 | 875,512 | -0.38(-0.74%) |
Oct 05, 2010 | 50.43 | 51.99 | 50.43 | 51.16 | 2,246,714 | +1.39(+2.79%) |
Oct 04, 2010 | 49.04 | 50.06 | 49.00 | 49.77 | 1,007,922 | +0.68(+1.39%) |