Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 79.36 | 79.96 | 78.90 | 79.86 | 175,845 | +1.45(+1.85%) |
Dec 30, 2010 | 79.20 | 79.44 | 78.15 | 78.41 | 115,458 | -0.57(-0.72%) |
Dec 29, 2010 | 79.07 | 79.24 | 78.60 | 78.98 | 195,147 | +0.60(+0.77%) |
Dec 28, 2010 | 77.41 | 78.62 | 77.19 | 78.38 | 271,900 | +1.66(+2.16%) |
Dec 27, 2010 | 75.74 | 76.76 | 75.63 | 76.72 | 143,263 | +1.76(+2.35%) |
Dec 23, 2010 | 74.83 | 75.35 | 74.01 | 74.96 | 86,329 | +0.08(+0.11%) |
Dec 22, 2010 | 75.27 | 75.56 | 74.74 | 74.88 | 150,234 | -0.22(-0.29%) |
Dec 21, 2010 | 74.59 | 75.11 | 74.30 | 75.10 | 145,522 | +1.20(+1.62%) |
Dec 20, 2010 | 73.87 | 74.11 | 73.19 | 73.90 | 144,615 | +0.01(+0.01%) |
Dec 17, 2010 | 73.43 | 74.09 | 72.62 | 73.89 | 147,029 | +0.25(+0.34%) |
Dec 16, 2010 | 73.88 | 73.92 | 72.42 | 73.64 | 205,547 | -0.92(-1.23%) |
Dec 15, 2010 | 74.98 | 75.77 | 74.38 | 74.56 | 188,618 | -1.13(-1.49%) |
Dec 14, 2010 | 75.22 | 76.40 | 74.74 | 75.69 | 202,131 | +0.38(+0.50%) |
Dec 13, 2010 | 75.69 | 76.14 | 74.40 | 75.31 | 254,078 | +2.17(+2.97%) |
Dec 10, 2010 | 73.35 | 73.49 | 72.11 | 73.14 | 165,961 | -0.16(-0.22%) |
Dec 09, 2010 | 74.27 | 74.70 | 73.18 | 73.30 | 266,475 | +0.89(+1.23%) |
Dec 08, 2010 | 72.50 | 73.09 | 70.94 | 72.41 | 507,826 | -0.38(-0.52%) |
Dec 07, 2010 | 76.90 | 76.99 | 71.75 | 72.79 | 468,388 | -2.82(-3.73%) |
Dec 06, 2010 | 76.00 | 76.30 | 74.70 | 75.61 | 194,618 | -0.74(-0.97%) |
Dec 03, 2010 | 76.14 | 77.59 | 75.56 | 76.35 | 642,979 | +0.12(+0.16%) |
Dec 02, 2010 | 74.11 | 76.78 | 74.00 | 76.23 | 1,130,127 | +2.93(+4.00%) |
Dec 01, 2010 | 71.64 | 73.48 | 71.56 | 73.30 | 870,126 | +3.58(+5.13%) |
Nov 30, 2010 | 69.40 | 70.00 | 69.04 | 69.72 | 302,838 | +0.63(+0.91%) |
Nov 29, 2010 | 68.07 | 69.16 | 67.24 | 69.09 | 163,969 | +1.59(+2.36%) |
Nov 26, 2010 | 66.88 | 68.17 | 66.35 | 67.50 | 111,447 | -1.95(-2.81%) |
Nov 24, 2010 | 69.30 | 69.45 | 69.45 | 69.45 | 104,377 | +0.95(+1.39%) |
Nov 23, 2010 | 67.32 | 68.95 | 67.10 | 68.50 | 414,928 | -0.61(-0.88%) |
Nov 22, 2010 | 70.01 | 70.33 | 67.52 | 69.11 | 287,899 | -0.93(-1.33%) |
Nov 19, 2010 | 69.51 | 70.36 | 69.13 | 70.04 | 350,842 | +0.78(+1.13%) |
Nov 18, 2010 | 67.73 | 69.50 | 67.70 | 69.26 | 273,991 | +3.79(+5.79%) |
Nov 17, 2010 | 64.55 | 66.04 | 64.17 | 65.47 | 632,387 | +1.69(+2.65%) |
Nov 16, 2010 | 65.72 | 65.88 | 63.34 | 63.78 | 554,967 | -2.91(-4.36%) |
Nov 15, 2010 | 67.81 | 68.62 | 66.59 | 66.69 | 288,203 | -1.30(-1.91%) |
Nov 12, 2010 | 69.86 | 70.32 | 66.90 | 67.99 | 602,405 | -3.08(-4.33%) |
Nov 11, 2010 | 71.30 | 71.48 | 69.45 | 71.07 | 279,282 | +0.87(+1.24%) |
Nov 10, 2010 | 70.32 | 71.18 | 68.99 | 70.20 | 412,107 | +2.06(+3.02%) |
Nov 09, 2010 | 72.87 | 74.05 | 67.25 | 68.14 | 801,294 | -2.38(-3.37%) |
Nov 08, 2010 | 69.48 | 71.04 | 69.12 | 70.52 | 334,863 | +2.10(+3.07%) |
Nov 05, 2010 | 67.47 | 69.68 | 67.37 | 68.42 | 300,453 | +0.54(+0.80%) |
Nov 04, 2010 | 66.66 | 67.96 | 66.39 | 67.88 | 580,490 | +3.53(+5.49%) |
Nov 03, 2010 | 63.76 | 64.40 | 62.96 | 64.35 | 227,073 | +0.05(+0.08%) |
Nov 02, 2010 | 64.83 | 64.89 | 64.00 | 64.30 | 223,612 | -0.55(-0.85%) |
Nov 01, 2010 | 64.82 | 64.99 | 64.19 | 64.85 | 280,512 | +0.37(+0.57%) |
Oct 29, 2010 | 63.68 | 64.53 | 63.34 | 64.48 | 279,166 | +1.76(+2.81%) |
Oct 28, 2010 | 62.71 | 62.90 | 62.30 | 62.72 | 458,332 | +1.18(+1.92%) |
Oct 27, 2010 | 62.44 | 62.67 | 61.00 | 61.54 | 242,934 | +0.58(+0.94%) |
Oct 25, 2010 | 60.76 | 61.08 | 60.04 | 60.96 | 213,826 | +2.09(+3.55%) |
Oct 22, 2010 | 58.26 | 59.00 | 58.19 | 58.87 | 117,508 | +0.27(+0.46%) |
Oct 21, 2010 | 59.26 | 59.67 | 57.90 | 58.60 | 246,500 | +0.06(+0.10%) |
Oct 20, 2010 | 57.75 | 58.75 | 57.72 | 58.54 | 265,188 | +1.87(+3.30%) |
Oct 19, 2010 | 57.00 | 58.12 | 56.67 | 56.67 | 278,901 | -2.36(-4.01%) |
Oct 18, 2010 | 57.94 | 59.03 | 57.73 | 59.03 | 121,397 | +0.29(+0.50%) |
Oct 15, 2010 | 59.25 | 59.45 | 58.39 | 58.74 | 144,609 | -1.21(-2.02%) |
Oct 14, 2010 | 59.51 | 60.12 | 59.42 | 59.95 | 208,366 | +0.83(+1.40%) |
Oct 13, 2010 | 58.70 | 59.19 | 58.37 | 59.12 | 549,500 | +1.12(+1.93%) |
Oct 12, 2010 | 58.62 | 58.77 | 57.51 | 58.00 | 244,559 | -0.53(-0.91%) |
Oct 11, 2010 | 58.50 | 58.73 | 58.04 | 58.53 | 149,729 | +0.13(+0.22%) |
Oct 08, 2010 | 58.40 | 59.01 | 57.51 | 58.40 | 182,376 | -0.11(-0.19%) |
Oct 07, 2010 | 59.42 | 59.52 | 58.00 | 58.51 | 1,093,528 | -0.29(-0.49%) |
Oct 06, 2010 | 58.24 | 58.87 | 57.79 | 58.80 | 433,149 | +1.05(+1.82%) |
Oct 05, 2010 | 56.89 | 57.75 | 56.67 | 57.75 | 244,080 | +1.85(+3.31%) |
Oct 04, 2010 | 56.49 | 56.75 | 55.84 | 55.90 | 131,878 | -1.23(-2.15%) |