Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 62.29 | 62.29 | 61.30 | 61.61 | 779,964 | -0.62(-1.00%) |
Dec 30, 2010 | 62.26 | 62.46 | 62.08 | 62.24 | 510,732 | -0.06(-0.09%) |
Dec 29, 2010 | 62.01 | 63.17 | 61.76 | 62.30 | 655,059 | +0.44(+0.71%) |
Dec 28, 2010 | 62.18 | 62.46 | 61.71 | 61.86 | 471,268 | -0.35(-0.56%) |
Dec 27, 2010 | 62.23 | 62.48 | 61.35 | 62.21 | 352,005 | +0.33(+0.53%) |
Dec 23, 2010 | 62.58 | 62.58 | 61.61 | 61.88 | 397,716 | -0.38(-0.61%) |
Dec 22, 2010 | 63.12 | 63.51 | 62.11 | 62.26 | 714,945 | -0.29(-0.47%) |
Dec 21, 2010 | 63.24 | 63.57 | 62.20 | 62.55 | 1,162,476 | -0.26(-0.42%) |
Dec 20, 2010 | 63.72 | 63.72 | 62.06 | 62.81 | 1,094,849 | +0.79(+1.27%) |
Dec 17, 2010 | 60.63 | 62.47 | 60.62 | 62.02 | 2,721,614 | +0.49(+0.79%) |
Dec 16, 2010 | 62.42 | 62.61 | 60.88 | 61.54 | 1,772,835 | -1.07(-1.71%) |
Dec 15, 2010 | 63.94 | 64.78 | 62.15 | 62.61 | 1,929,474 | -1.11(-1.74%) |
Dec 14, 2010 | 62.75 | 64.43 | 62.63 | 63.72 | 1,465,997 | +0.77(+1.22%) |
Dec 13, 2010 | 62.01 | 63.14 | 61.77 | 62.95 | 1,039,711 | +1.54(+2.50%) |
Dec 10, 2010 | 61.28 | 61.75 | 61.18 | 61.41 | 888,923 | +0.18(+0.29%) |
Dec 09, 2010 | 60.50 | 61.53 | 60.17 | 61.24 | 1,049,452 | +0.83(+1.37%) |
Dec 08, 2010 | 60.72 | 61.21 | 60.19 | 60.41 | 536,606 | -0.13(-0.21%) |
Dec 07, 2010 | 61.50 | 61.68 | 60.40 | 60.53 | 763,026 | -0.65(-1.07%) |
Dec 06, 2010 | 60.90 | 61.53 | 60.85 | 61.19 | 989,940 | +0.04(+0.06%) |
Dec 03, 2010 | 60.34 | 61.27 | 60.11 | 61.15 | 636,631 | +0.66(+1.09%) |
Dec 02, 2010 | 58.36 | 60.59 | 58.36 | 60.49 | 906,565 | +0.38(+0.63%) |
Dec 01, 2010 | 59.14 | 60.63 | 59.05 | 60.11 | 1,476,891 | +1.62(+2.78%) |
Nov 30, 2010 | 58.50 | 59.32 | 58.15 | 58.48 | 1,630,830 | -0.53(-0.91%) |
Nov 29, 2010 | 58.99 | 59.61 | 58.24 | 59.02 | 1,156,458 | -0.32(-0.54%) |
Nov 26, 2010 | 59.35 | 59.58 | 58.68 | 59.34 | 370,016 | -0.20(-0.34%) |
Nov 24, 2010 | 58.55 | 59.54 | 59.54 | 59.54 | 808,910 | +0.98(+1.68%) |
Nov 23, 2010 | 58.92 | 59.07 | 57.79 | 58.56 | 1,227,764 | -0.65(-1.10%) |
Nov 22, 2010 | 58.28 | 59.30 | 57.98 | 59.21 | 2,717,041 | +0.93(+1.60%) |
Nov 19, 2010 | 57.43 | 58.60 | 57.21 | 58.28 | 1,505,316 | +1.11(+1.94%) |
Nov 18, 2010 | 56.86 | 57.51 | 56.52 | 57.17 | 1,227,463 | +0.85(+1.50%) |
Nov 17, 2010 | 55.26 | 56.55 | 55.10 | 56.32 | 1,137,478 | +0.91(+1.65%) |
Nov 16, 2010 | 55.91 | 56.13 | 54.98 | 55.41 | 1,152,707 | -0.70(-1.25%) |
Nov 15, 2010 | 55.19 | 56.50 | 55.19 | 56.11 | 1,349,857 | +1.13(+2.05%) |
Nov 12, 2010 | 55.02 | 55.49 | 54.23 | 54.98 | 712,383 | -0.37(-0.67%) |
Nov 11, 2010 | 54.56 | 55.69 | 54.54 | 55.35 | 710,018 | +0.17(+0.30%) |
Nov 10, 2010 | 55.01 | 55.65 | 54.79 | 55.18 | 1,084,493 | -0.02(-0.04%) |
Nov 09, 2010 | 55.52 | 56.00 | 54.88 | 55.20 | 1,291,545 | -0.42(-0.75%) |
Nov 08, 2010 | 54.54 | 55.77 | 54.54 | 55.62 | 1,389,514 | +0.87(+1.58%) |
Nov 05, 2010 | 54.29 | 54.98 | 54.21 | 54.76 | 1,064,129 | +0.31(+0.57%) |
Nov 04, 2010 | 54.53 | 54.74 | 54.16 | 54.45 | 1,891,837 | +0.08(+0.14%) |
Nov 03, 2010 | 52.86 | 54.57 | 52.82 | 54.37 | 1,657,072 | +1.10(+2.06%) |
Nov 02, 2010 | 52.69 | 53.32 | 52.45 | 53.27 | 797,499 | +0.62(+1.18%) |
Nov 01, 2010 | 52.97 | 53.54 | 52.30 | 52.65 | 748,020 | -0.18(-0.35%) |
Oct 29, 2010 | 52.75 | 53.44 | 52.52 | 52.83 | 3,011,305 | -0.20(-0.39%) |
Oct 28, 2010 | 53.67 | 53.99 | 52.64 | 53.03 | 2,299,509 | -0.38(-0.71%) |
Oct 27, 2010 | 53.03 | 55.63 | 53.03 | 53.41 | 4,162,774 | +3.59(+7.20%) |
Oct 25, 2010 | 49.82 | 50.37 | 49.64 | 49.82 | 1,293,371 | +0.31(+0.63%) |
Oct 22, 2010 | 49.79 | 49.88 | 47.45 | 49.51 | 1,117,479 | +0.60(+1.23%) |
Oct 21, 2010 | 49.42 | 49.82 | 48.39 | 48.91 | 704,026 | -0.51(-1.02%) |
Oct 20, 2010 | 48.35 | 49.64 | 48.35 | 49.42 | 1,122,090 | +0.94(+1.95%) |
Oct 19, 2010 | 47.85 | 49.35 | 47.77 | 48.47 | 1,684,179 | +0.32(+0.67%) |
Oct 18, 2010 | 47.22 | 48.28 | 46.92 | 48.15 | 1,463,022 | +0.74(+1.56%) |
Oct 15, 2010 | 47.65 | 47.85 | 46.40 | 47.41 | 1,539,855 | +0.19(+0.41%) |
Oct 14, 2010 | 48.39 | 48.64 | 46.81 | 47.22 | 1,623,602 | -0.92(-1.92%) |
Oct 13, 2010 | 48.64 | 48.64 | 48.09 | 48.14 | 869,221 | -0.26(-0.54%) |
Oct 12, 2010 | 47.30 | 48.46 | 46.79 | 48.40 | 1,222,855 | +0.86(+1.80%) |
Oct 11, 2010 | 47.66 | 48.06 | 47.47 | 47.55 | 986,796 | -0.24(-0.51%) |
Oct 08, 2010 | 48.15 | 48.41 | 47.58 | 47.79 | 882,090 | -0.25(-0.53%) |
Oct 07, 2010 | 49.41 | 49.59 | 47.81 | 48.04 | 1,638,597 | -1.35(-2.74%) |
Oct 06, 2010 | 49.60 | 49.93 | 49.14 | 49.40 | 900,026 | -0.37(-0.74%) |
Oct 05, 2010 | 49.06 | 50.57 | 49.06 | 49.77 | 2,309,622 | +1.35(+2.79%) |
Oct 04, 2010 | 47.70 | 48.70 | 47.67 | 48.41 | 1,036,143 | +0.66(+1.39%) |