Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 63.08 | 63.08 | 62.11 | 62.27 | 996,477 | -0.84(-1.33%) |
Dec 30, 2010 | 63.87 | 64.16 | 62.76 | 63.11 | 1,104,182 | -0.89(-1.39%) |
Dec 29, 2010 | 63.32 | 64.37 | 63.32 | 64.00 | 927,988 | +0.70(+1.11%) |
Dec 28, 2010 | 63.91 | 64.23 | 63.26 | 63.30 | 1,002,723 | -0.54(-0.85%) |
Dec 27, 2010 | 63.88 | 64.11 | 63.29 | 63.84 | 905,395 | -0.40(-0.62%) |
Dec 23, 2010 | 64.03 | 64.28 | 63.58 | 64.24 | 1,301,823 | +0.04(+0.06%) |
Dec 22, 2010 | 65.34 | 65.36 | 63.91 | 64.20 | 1,649,610 | -1.24(-1.89%) |
Dec 21, 2010 | 65.63 | 65.76 | 65.17 | 65.44 | 1,119,744 | +0.17(+0.26%) |
Dec 20, 2010 | 65.30 | 65.50 | 64.50 | 65.27 | 1,198,699 | +0.11(+0.17%) |
Dec 17, 2010 | 64.14 | 65.20 | 64.11 | 65.16 | 1,456,715 | +0.55(+0.85%) |
Dec 16, 2010 | 63.15 | 64.81 | 63.05 | 64.61 | 1,293,150 | +1.25(+1.97%) |
Dec 15, 2010 | 63.33 | 64.17 | 62.95 | 63.36 | 1,119,321 | +0.19(+0.30%) |
Dec 14, 2010 | 63.54 | 63.95 | 62.89 | 63.17 | 986,780 | -0.35(-0.55%) |
Dec 13, 2010 | 64.20 | 64.28 | 63.48 | 63.52 | 1,067,002 | -0.16(-0.25%) |
Dec 10, 2010 | 62.63 | 63.83 | 62.60 | 63.68 | 965,680 | +1.11(+1.77%) |
Dec 09, 2010 | 63.22 | 63.23 | 62.30 | 62.57 | 1,496,313 | -0.12(-0.19%) |
Dec 08, 2010 | 63.32 | 63.46 | 62.12 | 62.69 | 1,311,189 | -0.41(-0.65%) |
Dec 07, 2010 | 64.07 | 64.40 | 63.04 | 63.10 | 2,284,332 | +0.03(+0.05%) |
Dec 06, 2010 | 63.12 | 63.29 | 62.55 | 63.07 | 1,243,323 | -0.23(-0.36%) |
Dec 03, 2010 | 62.80 | 63.39 | 62.14 | 63.30 | 2,522,031 | +0.10(+0.16%) |
Dec 02, 2010 | 62.90 | 63.42 | 62.50 | 63.20 | 2,865,439 | +0.45(+0.72%) |
Dec 01, 2010 | 62.95 | 63.65 | 62.39 | 62.75 | 2,418,695 | +0.65(+1.05%) |
Nov 30, 2010 | 60.11 | 62.67 | 59.90 | 62.10 | 3,075,673 | +1.46(+2.41%) |
Nov 29, 2010 | 60.48 | 60.98 | 59.89 | 60.64 | 2,117,469 | +0.04(+0.07%) |
Nov 26, 2010 | 61.16 | 61.19 | 60.31 | 60.60 | 1,581,138 | -0.73(-1.19%) |
Nov 24, 2010 | 60.41 | 61.33 | 61.33 | 61.33 | 6,792,633 | +3.06(+5.25%) |
Nov 23, 2010 | 58.50 | 59.03 | 57.25 | 58.27 | 4,583,096 | -0.95(-1.60%) |
Nov 22, 2010 | 57.88 | 59.59 | 57.65 | 59.22 | 3,492,446 | +1.19(+2.05%) |
Nov 19, 2010 | 56.89 | 58.07 | 56.30 | 58.03 | 1,718,845 | +1.16(+2.04%) |
Nov 18, 2010 | 56.59 | 57.35 | 55.54 | 56.87 | 1,642,927 | +1.21(+2.17%) |
Nov 17, 2010 | 54.65 | 56.20 | 54.65 | 55.66 | 2,088,926 | +1.12(+2.05%) |
Nov 16, 2010 | 55.83 | 56.90 | 54.20 | 54.54 | 3,853,671 | -1.67(-2.97%) |
Nov 15, 2010 | 56.13 | 57.24 | 56.09 | 56.21 | 1,503,851 | +0.55(+0.99%) |
Nov 12, 2010 | 57.02 | 57.73 | 55.40 | 55.66 | 2,510,914 | -1.38(-2.42%) |
Nov 11, 2010 | 56.90 | 57.77 | 56.80 | 57.04 | 1,965,080 | -0.63(-1.09%) |
Nov 10, 2010 | 56.80 | 57.69 | 56.36 | 57.67 | 1,578,127 | +0.83(+1.46%) |
Nov 09, 2010 | 57.25 | 57.79 | 56.52 | 56.84 | 1,921,779 | -0.13(-0.23%) |
Nov 08, 2010 | 56.64 | 57.04 | 56.20 | 56.97 | 1,247,900 | +0.02(+0.04%) |
Nov 05, 2010 | 55.97 | 57.38 | 55.80 | 56.95 | 1,624,157 | +1.08(+1.93%) |
Nov 04, 2010 | 54.44 | 55.94 | 54.26 | 55.87 | 2,475,677 | +1.97(+3.65%) |
Nov 03, 2010 | 54.17 | 54.29 | 53.18 | 53.90 | 1,725,598 | -0.20(-0.37%) |
Nov 02, 2010 | 53.74 | 54.48 | 53.71 | 54.10 | 2,535,982 | +0.62(+1.16%) |
Nov 01, 2010 | 53.12 | 53.97 | 52.96 | 53.48 | 2,297,596 | +0.48(+0.91%) |
Oct 29, 2010 | 51.54 | 53.00 | 51.46 | 53.00 | 1,982,290 | +1.50(+2.91%) |
Oct 28, 2010 | 51.85 | 52.17 | 50.85 | 51.50 | 1,478,598 | -0.09(-0.17%) |
Oct 27, 2010 | 51.94 | 52.28 | 50.99 | 51.59 | 1,968,951 | +0.09(+0.17%) |
Oct 25, 2010 | 51.00 | 51.79 | 50.99 | 51.50 | 1,400,159 | +1.02(+2.02%) |
Oct 22, 2010 | 50.58 | 50.88 | 50.20 | 50.48 | 1,001,090 | -0.06(-0.12%) |
Oct 21, 2010 | 50.16 | 51.45 | 49.94 | 50.54 | 1,810,976 | +0.69(+1.38%) |
Oct 20, 2010 | 49.42 | 50.14 | 49.38 | 49.85 | 1,341,359 | +0.45(+0.91%) |
Oct 19, 2010 | 49.99 | 50.24 | 49.19 | 49.40 | 2,613,336 | -1.21(-2.39%) |
Oct 18, 2010 | 50.33 | 50.83 | 50.18 | 50.61 | 1,537,033 | +0.07(+0.14%) |
Oct 15, 2010 | 50.01 | 50.59 | 49.53 | 50.54 | 2,090,528 | +1.10(+2.22%) |
Oct 14, 2010 | 49.83 | 49.87 | 48.97 | 49.44 | 1,982,949 | -0.46(-0.92%) |
Oct 13, 2010 | 50.27 | 50.56 | 49.51 | 49.90 | 1,866,934 | +0.07(+0.14%) |
Oct 12, 2010 | 49.01 | 50.19 | 48.67 | 49.83 | 2,279,938 | +0.57(+1.16%) |
Oct 11, 2010 | 48.63 | 49.61 | 48.63 | 49.26 | 1,362,348 | +0.75(+1.55%) |
Oct 08, 2010 | 48.51 | 49.05 | 47.88 | 48.51 | 1,875,644 | +0.72(+1.51%) |
Oct 07, 2010 | 47.80 | 48.23 | 47.15 | 47.79 | 1,799,507 | +0.33(+0.70%) |
Oct 06, 2010 | 47.67 | 47.85 | 47.11 | 47.46 | 1,254,387 | -0.28(-0.59%) |
Oct 05, 2010 | 46.98 | 48.00 | 46.73 | 47.74 | 2,004,488 | +1.29(+2.78%) |
Oct 04, 2010 | 46.77 | 46.89 | 45.92 | 46.45 | 2,072,217 | -0.52(-1.11%) |